75,710€
-0,53%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 76,30 | 76,30 | 74,89 | 75,72 | -0,51% | 65,00 |
| 26.03.2026 | 75,72 | 77,23 | 75,64 | 76,11 | 0,36% | 2,00 |
| 25.03.2026 | 75,25 | 76,06 | 74,64 | 75,84 | 1,15% | 1,00 |
| 24.03.2026 | 75,30 | 75,51 | 74,47 | 74,98 | -0,12% | 44,00 |
| 23.03.2026 | 74,67 | 75,84 | 74,01 | 75,07 | 0,74% | 320,00 |
| 20.03.2026 | 74,98 | 75,62 | 74,31 | 74,52 | -0,73% | 35,00 |
| 19.03.2026 | 76,05 | 76,47 | 74,89 | 75,06 | -1,35% | 65,00 |
| 18.03.2026 | 76,63 | 77,35 | 75,73 | 76,09 | -0,80% | 10,00 |
| 17.03.2026 | 76,81 | 77,45 | 76,32 | 76,70 | 0,21% | 41,00 |
| 16.03.2026 | 76,51 | 77,14 | 76,03 | 76,54 | -0,40% | 315,00 |
| 13.03.2026 | 76,90 | 77,16 | 75,92 | 76,85 | 0,91% | 50,00 |
| 12.03.2026 | 76,92 | 78,20 | 75,84 | 76,16 | -0,99% | 19,00 |
| 11.03.2026 | 77,84 | 78,12 | 75,92 | 76,92 | -0,68% | - |
| 10.03.2026 | 78,22 | 79,20 | 76,61 | 77,45 | -1,33% | 105,00 |
| 09.03.2026 | 76,92 | 78,84 | 76,80 | 78,49 | 0,29% | 158,00 |
| 06.03.2026 | 80,54 | 81,35 | 77,87 | 78,26 | -2,24% | 2.904,00 |
| 05.03.2026 | 82,66 | 82,98 | 79,73 | 80,06 | -2,91% | 200,00 |
| 04.03.2026 | 83,34 | 83,44 | 82,06 | 82,46 | -1,09% | - |
| 03.03.2026 | 83,59 | 84,47 | 82,80 | 83,36 | -0,64% | 27,00 |
| 02.03.2026 | 81,35 | 84,35 | 81,35 | 83,90 | 1,81% | - |
| 27.02.2026 | 81,95 | 82,98 | 81,64 | 82,41 | 0,04% | 50,00 |
| 26.02.2026 | 81,68 | 82,73 | 81,52 | 82,38 | 0,45% | 5,00 |
| 25.02.2026 | 82,16 | 82,65 | 81,36 | 82,01 | -0,39% | 1.269,00 |
| 24.02.2026 | 83,88 | 83,99 | 81,97 | 82,34 | -1,72% | 5,00 |
| 23.02.2026 | 81,90 | 83,92 | 81,57 | 83,78 | 1,82% | 1.060,00 |
| 20.02.2026 | 82,76 | 83,69 | 81,90 | 82,28 | -0,66% | 8,00 |
| 19.02.2026 | 83,63 | 84,01 | 82,35 | 82,83 | -0,93% | 2,00 |
| 18.02.2026 | 81,78 | 83,63 | 81,24 | 83,60 | 2,81% | 90,00 |
| 17.02.2026 | 85,11 | 86,63 | 79,34 | 81,32 | -4,28% | 685,00 |
| 16.02.2026 | 83,83 | 85,90 | 83,46 | 84,96 | 1,32% | 126,00 |
| 13.02.2026 | 84,98 | 86,38 | 83,52 | 83,85 | -1,35% | 86,00 |
| 12.02.2026 | 85,80 | 85,99 | 84,63 | 84,99 | -0,19% | - |
| 11.02.2026 | 85,79 | 85,80 | 83,28 | 85,15 | -0,29% | 7,00 |
| 10.02.2026 | 85,32 | 86,67 | 84,74 | 85,40 | 0,10% | 20,00 |
| 09.02.2026 | 86,98 | 87,67 | 85,10 | 85,32 | -1,90% | 80,00 |
| 06.02.2026 | 87,42 | 88,16 | 86,27 | 86,97 | -0,76% | 2,00 |
| 05.02.2026 | 86,57 | 88,60 | 86,14 | 87,64 | 1,21% | 428,00 |
| 04.02.2026 | 86,92 | 89,25 | 85,71 | 86,59 | -1,34% | 131,00 |
| 03.02.2026 | 87,23 | 89,04 | 86,82 | 87,77 | 0,76% | 32,00 |
| 02.02.2026 | 86,93 | 87,54 | 85,72 | 87,11 | 0,31% | 210,00 |
| 30.01.2026 | 84,80 | 86,84 | 84,31 | 86,84 | 2,27% | 26,00 |
| 29.01.2026 | 84,53 | 84,92 | 83,42 | 84,91 | 0,58% | 114,00 |
| 28.01.2026 | 83,87 | 84,86 | 83,67 | 84,42 | 0,69% | 367,00 |
| 27.01.2026 | 85,12 | 85,35 | 83,73 | 83,84 | -1,09% | 102,00 |
| 26.01.2026 | 85,30 | 85,98 | 84,66 | 84,77 | -0,66% | 22,00 |
| 23.01.2026 | 86,75 | 86,75 | 84,99 | 85,33 | -0,78% | 223,00 |
| 22.01.2026 | 85,67 | 86,94 | 85,10 | 86,01 | -0,34% | 10,00 |
| 21.01.2026 | 84,18 | 86,49 | 83,76 | 86,30 | 2,53% | 221,00 |
| 20.01.2026 | 82,69 | 84,20 | 81,64 | 84,17 | 1,03% | 193,00 |
| 19.01.2026 | 82,18 | 84,37 | 82,18 | 83,32 | -0,36% | 53,00 |
| 16.01.2026 | 85,26 | 85,52 | 83,62 | 83,62 | -1,87% | 103,00 |
| 15.01.2026 | 84,81 | 85,62 | 84,21 | 85,21 | 0,85% | 137,00 |
| 14.01.2026 | 82,76 | 84,52 | 82,26 | 84,49 | 2,02% | 209,00 |
| 13.01.2026 | 83,38 | 83,70 | 82,37 | 82,82 | -0,17% | 141,00 |
| 12.01.2026 | 83,99 | 84,00 | 82,14 | 82,96 | -1,03% | 324,00 |
| 09.01.2026 | 85,08 | 85,85 | 83,45 | 83,82 | -1,48% | 1,00 |
| 08.01.2026 | 85,53 | 86,10 | 84,87 | 85,07 | -0,07% | 300,00 |
| 07.01.2026 | 85,86 | 86,55 | 85,07 | 85,13 | -0,75% | 413,00 |
| 06.01.2026 | 82,92 | 86,04 | 82,75 | 85,78 | 3,29% | 325,00 |
| 05.01.2026 | 82,04 | 83,05 | 81,47 | 83,04 | 1,14% | 72,00 |
| 02.01.2026 | 82,03 | 82,78 | 81,24 | 82,11 | 0,58% | 349,00 |
| 30.12.2025 | 81,67 | 81,94 | 81,61 | 81,64 | -0,12% | - |
| 29.12.2025 | 81,72 | 82,29 | 81,70 | 81,74 | -1,02% | 309,00 |
| 23.12.2025 | 82,92 | 83,54 | 82,57 | 82,58 | -0,64% | 5,00 |
| 22.12.2025 | 83,92 | 84,39 | 82,41 | 83,11 | -1,28% | 275,00 |
| 19.12.2025 | 84,08 | 84,68 | 83,71 | 84,19 | 0,01% | - |
| 18.12.2025 | 83,78 | 84,65 | 83,43 | 84,18 | 0,59% | 48,00 |
| 17.12.2025 | 83,47 | 84,35 | 83,36 | 83,69 | 0,61% | 124,00 |
| 16.12.2025 | 83,61 | 84,33 | 82,55 | 83,18 | -0,78% | 30,00 |
| 15.12.2025 | 85,22 | 85,63 | 83,80 | 83,83 | -1,38% | - |
| 12.12.2025 | 86,24 | 86,24 | 84,32 | 85,00 | 0,00% | 102,00 |
| 11.12.2025 | 86,17 | 86,24 | 84,80 | 85,00 | -1,35% | - |
| 10.12.2025 | 86,29 | 86,55 | 85,37 | 86,16 | -0,14% | 135,00 |
| 09.12.2025 | 87,15 | 87,64 | 86,16 | 86,28 | -0,83% | 100,00 |
| 08.12.2025 | 87,21 | 88,02 | 86,73 | 87,01 | -0,34% | 34,00 |
| 05.12.2025 | 87,66 | 88,05 | 87,22 | 87,31 | -0,25% | 65,00 |
| 04.12.2025 | 87,45 | 88,16 | 87,30 | 87,53 | 0,15% | 43,00 |
| 03.12.2025 | 88,00 | 88,25 | 87,01 | 87,39 | -0,56% | - |
| 02.12.2025 | 89,34 | 89,34 | 87,55 | 87,89 | -1,59% | 153,00 |
| 01.12.2025 | 90,84 | 90,97 | 89,31 | 89,31 | -1,51% | - |
| 28.11.2025 | 89,67 | 91,30 | 89,67 | 90,68 | 0,33% | 24,00 |
| 27.11.2025 | 90,82 | 91,31 | 89,68 | 90,38 | -0,32% | - |
| 26.11.2025 | 91,07 | 91,70 | 90,36 | 90,67 | -0,51% | - |
| 25.11.2025 | 89,71 | 91,15 | 88,51 | 91,13 | 1,65% | 94,00 |
| 24.11.2025 | 88,01 | 89,96 | 87,39 | 89,66 | 1,59% | 18,00 |
| 21.11.2025 | 86,44 | 88,62 | 86,00 | 88,26 | 2,12% | 200,00 |
| 20.11.2025 | 86,92 | 87,60 | 85,94 | 86,42 | -0,43% | 159,00 |
| 19.11.2025 | 87,05 | 88,66 | 86,74 | 86,80 | -0,21% | 289,00 |
| 18.11.2025 | 83,58 | 88,27 | 81,24 | 86,98 | 4,22% | 726,00 |
| 17.11.2025 | 82,28 | 83,90 | 82,01 | 83,45 | 1,04% | 192,00 |
| 14.11.2025 | 82,69 | 82,96 | 81,90 | 82,59 | -0,23% | 358,00 |
| 13.11.2025 | 82,90 | 83,19 | 81,53 | 82,78 | -0,08% | 12,00 |
| 12.11.2025 | 82,08 | 83,04 | 82,08 | 82,85 | 0,77% | 95,00 |
| 11.11.2025 | 80,00 | 82,23 | 79,79 | 82,21 | 2,70% | 8,00 |
| 10.11.2025 | 80,22 | 80,34 | 79,16 | 80,05 | 0,81% | 160,00 |
| 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 |