79,100€
0,76%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 78,67 | 79,70 | 78,29 | 79,04 | 0,68% | 500,00 |
| 21.08.2025 | 79,99 | 80,30 | 78,48 | 78,50 | -1,78% | 430,00 |
| 20.08.2025 | 76,84 | 80,84 | 76,76 | 79,92 | 3,52% | 1.016,00 |
| 19.08.2025 | 79,89 | 86,55 | 75,01 | 77,20 | -2,88% | 1.771,00 |
| 18.08.2025 | 79,48 | 80,01 | 79,29 | 79,49 | 0,02% | 1.005,00 |
| 15.08.2025 | 78,97 | 79,62 | 78,53 | 79,48 | 0,59% | 315,00 |
| 14.08.2025 | 79,28 | 79,76 | 78,81 | 79,01 | -0,48% | - |
| 13.08.2025 | 78,38 | 79,54 | 78,36 | 79,39 | 0,67% | 35,00 |
| 12.08.2025 | 79,74 | 80,10 | 78,33 | 78,87 | -1,44% | 35,00 |
| 11.08.2025 | 78,85 | 80,37 | 78,05 | 80,02 | 0,25% | 10,00 |
| 08.08.2025 | 78,23 | 79,84 | 77,90 | 79,82 | 1,97% | - |
| 07.08.2025 | 76,62 | 78,82 | 76,58 | 78,28 | 2,12% | 130,00 |
| 06.08.2025 | 78,09 | 78,20 | 76,38 | 76,65 | -1,08% | 118,00 |
| 05.08.2025 | 77,47 | 78,25 | 77,33 | 77,49 | -0,05% | 50,00 |
| 04.08.2025 | 76,95 | 78,07 | 76,92 | 77,53 | 0,42% | - |
| 01.08.2025 | 79,04 | 79,32 | 76,63 | 77,20 | -2,36% | - |
| 31.07.2025 | 79,62 | 80,86 | 78,39 | 79,07 | -1,61% | 282,00 |
| 30.07.2025 | 79,90 | 80,65 | 79,76 | 80,36 | 0,36% | 425,00 |
| 29.07.2025 | 79,45 | 80,30 | 79,25 | 80,07 | 0,89% | 10,00 |
| 28.07.2025 | 78,92 | 79,85 | 78,92 | 79,36 | 0,23% | 309,00 |
| 25.07.2025 | 78,59 | 79,30 | 78,10 | 79,18 | 0,82% | - |
| 24.07.2025 | 78,57 | 78,59 | 77,79 | 78,53 | 0,47% | - |
| 23.07.2025 | 77,94 | 79,10 | 77,01 | 78,16 | 0,17% | - |
| 22.07.2025 | 76,85 | 78,21 | 76,40 | 78,03 | 1,58% | 38,00 |
| 21.07.2025 | 77,07 | 77,54 | 76,60 | 76,81 | -0,40% | 80,00 |
| 18.07.2025 | 76,85 | 77,59 | 76,68 | 77,12 | -0,26% | 15,00 |
| 17.07.2025 | 76,99 | 77,58 | 76,24 | 77,32 | 0,24% | 55,00 |
| 16.07.2025 | 76,60 | 77,64 | 76,01 | 77,14 | 0,25% | 125,00 |
| 15.07.2025 | 76,61 | 77,24 | 76,25 | 76,94 | 0,06% | 347,00 |
| 14.07.2025 | 76,61 | 77,19 | 76,19 | 76,90 | -0,17% | 50,00 |
| 11.07.2025 | 78,45 | 79,10 | 76,16 | 77,03 | 0,82% | 3.146,00 |
| 10.07.2025 | 75,68 | 77,42 | 75,48 | 76,40 | 0,55% | 46,00 |
| 09.07.2025 | 75,52 | 76,06 | 75,11 | 75,98 | 0,52% | 20,00 |
| 08.07.2025 | 74,74 | 76,15 | 74,58 | 75,59 | 0,94% | 43,00 |
| 07.07.2025 | 74,97 | 75,76 | 74,62 | 74,88 | -0,12% | 100,00 |
| 04.07.2025 | 75,18 | 77,71 | 74,34 | 74,97 | -0,27% | 100,00 |
| 03.07.2025 | 75,02 | 75,45 | 74,75 | 75,18 | 0,38% | 1,00 |
| 02.07.2025 | 74,88 | 75,85 | 74,49 | 74,89 | -0,43% | - |
| 01.07.2025 | 74,03 | 75,33 | 73,48 | 75,21 | 1,62% | - |
| 30.06.2025 | 73,95 | 74,53 | 73,08 | 74,01 | 0,50% | - |
| 27.06.2025 | 73,25 | 75,46 | 72,49 | 73,64 | -0,26% | - |
| 26.06.2025 | 73,84 | 74,16 | 73,00 | 73,83 | 0,00% | - |
| 25.06.2025 | 74,10 | 74,80 | 73,50 | 73,83 | -0,55% | - |
| 24.06.2025 | 74,56 | 76,00 | 73,11 | 74,24 | -0,07% | 140,00 |
| 23.06.2025 | 74,93 | 75,67 | 73,26 | 74,29 | -0,85% | 34,00 |
| 20.06.2025 | 75,59 | 75,96 | 74,43 | 74,93 | -0,87% | 84,00 |
| 19.06.2025 | 74,50 | 75,97 | 74,50 | 75,59 | 1,20% | - |
| 18.06.2025 | 74,99 | 75,15 | 74,35 | 74,69 | -0,47% | 95,00 |
| 17.06.2025 | 76,05 | 76,58 | 74,88 | 75,04 | -1,37% | - |
| 16.06.2025 | 75,53 | 76,72 | 75,53 | 76,08 | 0,79% | 1.032,00 |
| 13.06.2025 | 76,18 | 76,93 | 75,42 | 75,48 | -1,23% | - |
| 12.06.2025 | 76,70 | 76,70 | 75,24 | 76,42 | -0,33% | - |
| 11.06.2025 | 76,94 | 77,10 | 76,32 | 76,67 | -0,36% | - |
| 10.06.2025 | 76,28 | 77,50 | 75,63 | 76,95 | 0,56% | 330,00 |
| 09.06.2025 | 76,74 | 76,88 | 75,78 | 76,53 | -0,20% | 178,00 |
| 06.06.2025 | 76,13 | 76,76 | 76,01 | 76,68 | 0,91% | 7,00 |
| 05.06.2025 | 75,02 | 76,25 | 74,05 | 75,99 | 1,28% | 400,00 |
| 04.06.2025 | 75,28 | 75,74 | 74,64 | 75,03 | -0,32% | 115,00 |
| 03.06.2025 | 72,97 | 75,31 | 72,85 | 75,27 | 2,91% | 111,00 |
| 02.06.2025 | 73,04 | 73,95 | 72,20 | 73,15 | 0,02% | - |
| 30.05.2025 | 72,34 | 73,35 | 72,01 | 73,13 | 0,93% | 1.185,00 |
| 29.05.2025 | 72,24 | 73,58 | 71,52 | 72,46 | 0,67% | 134,00 |
| 28.05.2025 | 71,65 | 72,72 | 71,30 | 71,98 | 0,43% | 325,00 |
| 27.05.2025 | 71,14 | 71,96 | 71,14 | 71,67 | 0,52% | 2.344,00 |
| 26.05.2025 | 71,14 | 72,50 | 70,80 | 71,30 | 0,45% | 2.322,00 |
| 23.05.2025 | 71,90 | 72,33 | 70,53 | 70,98 | -1,07% | 1.821,00 |
| 22.05.2025 | 74,60 | 75,47 | 71,70 | 71,75 | -3,91% | 222,00 |
| 21.05.2025 | 75,99 | 77,89 | 74,33 | 74,67 | -2,27% | 165,00 |
| 20.05.2025 | 77,15 | 77,60 | 76,16 | 76,41 | -1,21% | 9,00 |
| 19.05.2025 | 76,47 | 77,46 | 75,84 | 77,34 | -0,19% | 340,00 |
| 16.05.2025 | 76,74 | 77,50 | 76,65 | 77,49 | 0,78% | 150,00 |
| 15.05.2025 | 75,09 | 76,98 | 74,76 | 76,89 | 1,96% | 2,00 |
| 14.05.2025 | 76,25 | 76,25 | 75,01 | 75,41 | -0,87% | 52,00 |
| 13.05.2025 | 76,92 | 77,54 | 75,96 | 76,07 | -1,53% | 742,00 |
| 12.05.2025 | 74,78 | 77,59 | 74,37 | 77,25 | 4,27% | 645,00 |
| 09.05.2025 | 74,47 | 74,77 | 74,00 | 74,09 | -0,41% | 43,00 |
| 08.05.2025 | 74,37 | 75,34 | 73,02 | 74,39 | 1,20% | 649,00 |
| 07.05.2025 | 72,26 | 73,78 | 72,14 | 73,51 | 1,60% | 682,00 |
| 06.05.2025 | 73,91 | 73,92 | 72,24 | 72,35 | -1,83% | 20,00 |
| 05.05.2025 | 75,08 | 75,08 | 73,54 | 73,70 | -1,65% | - |
| 02.05.2025 | 74,84 | 75,24 | 73,06 | 74,93 | 0,37% | 470,00 |
| 30.04.2025 | 74,31 | 74,81 | 73,67 | 74,66 | 0,32% | 214,00 |
| 29.04.2025 | 73,85 | 74,75 | 73,23 | 74,42 | 1,16% | 29,00 |
| 28.04.2025 | 74,08 | 74,88 | 73,04 | 73,57 | -0,67% | 267,00 |
| 25.04.2025 | 74,02 | 74,88 | 73,48 | 74,07 | 0,07% | - |
| 24.04.2025 | 73,92 | 74,38 | 72,79 | 74,02 | 0,12% | 2.490,00 |
| 23.04.2025 | 73,00 | 75,23 | 73,00 | 73,93 | 1,28% | 655,00 |
| 22.04.2025 | 72,66 | 73,17 | 70,65 | 72,99 | 0,52% | 171,00 |
| 17.04.2025 | 72,03 | 73,61 | 72,03 | 72,61 | 0,00% | 6,00 |
| 16.04.2025 | 72,29 | 74,37 | 71,81 | 72,61 | -0,41% | 208,00 |
| 15.04.2025 | 74,09 | 74,91 | 72,85 | 72,91 | -1,71% | 19,00 |
| 14.04.2025 | 73,97 | 74,71 | 72,56 | 74,18 | 1,77% | 340,00 |
| 11.04.2025 | 73,70 | 74,99 | 71,38 | 72,89 | -1,07% | 335,00 |
| 10.04.2025 | 77,96 | 77,98 | 72,33 | 73,67 | -5,66% | 4,00 |
| 09.04.2025 | 74,68 | 78,14 | 72,10 | 78,09 | 4,69% | 25,00 |
| 08.04.2025 | 75,77 | 78,67 | 73,61 | 74,59 | -2,11% | 380,00 |
| 07.04.2025 | 75,05 | 77,79 | 70,25 | 76,20 | 0,67% | 404,00 |
| 04.04.2025 | 79,90 | 79,90 | 75,49 | 75,69 | -5,03% | 1.379,00 |
| 03.04.2025 | 80,06 | 80,74 | 78,25 | 79,70 | -2,78% | 60,00 |
| 02.04.2025 | 81,89 | 82,13 | 80,85 | 81,98 | -0,02% | - |