79,090€
1,62%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 78,30 | 79,70 | 77,53 | 79,41 | 2,02% | 35,00 |
| 06.11.2025 | 78,48 | 78,82 | 77,74 | 77,83 | -1,08% | 134,00 |
| 05.11.2025 | 78,80 | 78,86 | 77,85 | 78,68 | 0,06% | 255,00 |
| 04.11.2025 | 78,35 | 79,04 | 77,62 | 78,64 | 0,91% | 69,00 |
| 03.11.2025 | 79,01 | 79,03 | 77,34 | 77,93 | -1,02% | 227,00 |
| 31.10.2025 | 78,29 | 79,42 | 78,12 | 78,73 | -0,10% | 128,00 |
| 30.10.2025 | 79,08 | 79,74 | 78,15 | 78,80 | -1,08% | 464,00 |
| 29.10.2025 | 80,25 | 80,56 | 78,55 | 79,66 | -0,85% | 287,00 |
| 28.10.2025 | 80,87 | 81,33 | 79,94 | 80,35 | -0,46% | 20,00 |
| 27.10.2025 | 81,26 | 81,28 | 80,07 | 80,72 | -0,04% | 128,00 |
| 24.10.2025 | 81,51 | 82,18 | 80,23 | 80,75 | -0,41% | 243,00 |
| 23.10.2025 | 82,37 | 82,93 | 79,13 | 81,08 | -2,01% | 246,00 |
| 22.10.2025 | 82,62 | 83,80 | 82,39 | 82,74 | 0,21% | 2.867,00 |
| 21.10.2025 | 82,15 | 82,96 | 82,06 | 82,56 | 0,17% | 331,00 |
| 20.10.2025 | 81,92 | 83,26 | 81,46 | 82,42 | 0,59% | 411,00 |
| 17.10.2025 | 80,91 | 82,06 | 80,40 | 81,94 | 0,48% | 309,00 |
| 16.10.2025 | 81,35 | 82,24 | 80,81 | 81,55 | -0,28% | 211,00 |
| 15.10.2025 | 83,18 | 83,44 | 80,87 | 81,78 | -1,36% | 311,00 |
| 14.10.2025 | 82,11 | 83,35 | 81,79 | 82,91 | 0,30% | 5,00 |
| 13.10.2025 | 81,93 | 83,33 | 81,93 | 82,66 | 0,45% | - |
| 10.10.2025 | 83,12 | 83,91 | 82,11 | 82,29 | -1,58% | 3,00 |
| 09.10.2025 | 84,17 | 84,69 | 83,05 | 83,62 | -1,00% | 66,00 |
| 08.10.2025 | 84,35 | 84,89 | 83,21 | 84,46 | 0,05% | 54,00 |
| 07.10.2025 | 83,60 | 85,14 | 83,60 | 84,42 | 0,55% | 211,00 |
| 06.10.2025 | 83,21 | 84,30 | 83,21 | 83,96 | 0,96% | 282,00 |
| 03.10.2025 | 81,23 | 83,46 | 81,18 | 83,16 | 2,05% | 334,00 |
| 02.10.2025 | 80,22 | 81,68 | 80,11 | 81,49 | 0,73% | 189,00 |
| 01.10.2025 | 80,62 | 81,38 | 78,23 | 80,90 | -0,07% | 50,00 |
| 30.09.2025 | 80,03 | 81,25 | 79,73 | 80,96 | 1,04% | 27,00 |
| 29.09.2025 | 80,43 | 80,71 | 79,39 | 80,13 | -0,90% | 357,00 |
| 26.09.2025 | 80,02 | 80,95 | 79,26 | 80,86 | -0,10% | 25,00 |
| 25.09.2025 | 81,06 | 81,88 | 79,31 | 80,94 | -0,69% | 71,00 |
| 24.09.2025 | 80,05 | 81,77 | 80,05 | 81,50 | 0,88% | 724,00 |
| 23.09.2025 | 80,49 | 80,97 | 79,94 | 80,79 | 0,65% | 31,00 |
| 22.09.2025 | 81,51 | 81,51 | 80,15 | 80,26 | -0,66% | 470,00 |
| 19.09.2025 | 80,81 | 81,86 | 80,13 | 80,80 | -0,15% | 50,00 |
| 18.09.2025 | 80,20 | 81,14 | 79,78 | 80,92 | 1,24% | 35,00 |
| 17.09.2025 | 79,77 | 80,06 | 79,16 | 79,92 | 0,44% | 62,00 |
| 16.09.2025 | 79,63 | 80,66 | 78,99 | 79,57 | 0,16% | 33,00 |
| 15.09.2025 | 80,54 | 80,60 | 79,28 | 79,44 | -0,92% | 115,00 |
| 12.09.2025 | 80,36 | 81,28 | 79,88 | 80,18 | 0,15% | 407,00 |
| 11.09.2025 | 79,24 | 80,14 | 78,65 | 80,06 | 1,48% | 96,00 |
| 10.09.2025 | 80,52 | 80,63 | 78,25 | 78,89 | -1,81% | 2.315,00 |
| 09.09.2025 | 79,02 | 80,36 | 78,65 | 80,35 | 1,90% | 41,00 |
| 08.09.2025 | 79,27 | 79,75 | 77,78 | 78,85 | -0,58% | 348,00 |
| 05.09.2025 | 79,81 | 80,01 | 78,98 | 79,31 | -0,44% | 20,00 |
| 04.09.2025 | 79,21 | 81,00 | 78,75 | 79,66 | 0,74% | 13,00 |
| 03.09.2025 | 79,78 | 80,62 | 78,33 | 79,08 | -1,25% | 1.594,00 |
| 02.09.2025 | 79,61 | 80,62 | 78,61 | 80,08 | 0,95% | 101,00 |
| 01.09.2025 | 79,17 | 80,14 | 78,97 | 79,33 | 0,08% | 475,00 |
| 29.08.2025 | 78,75 | 79,52 | 78,62 | 79,27 | 0,69% | 35,00 |
| 28.08.2025 | 79,06 | 79,50 | 78,27 | 78,73 | -0,41% | 2.359,00 |
| 27.08.2025 | 79,66 | 80,06 | 78,36 | 79,06 | -0,17% | 914,00 |
| 26.08.2025 | 79,58 | 79,81 | 78,84 | 79,19 | -0,09% | - |
| 25.08.2025 | 79,10 | 79,54 | 78,51 | 79,26 | 0,28% | 245,00 |
| 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 |