84,420€
-1,30%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 85,33 | 85,67 | 84,12 | 84,38 | -1,34% | 18,00 |
| 23.10.2026 | 85,97 | 86,47 | 85,22 | 85,53 | -0,47% | 36,00 |
| 22.10.2026 | 82,75 | 85,94 | 82,10 | 85,93 | 3,93% | 2,00 |
| 21.10.2026 | 83,89 | 84,83 | 82,56 | 82,68 | -1,31% | 5,00 |
| 20.10.2026 | 82,89 | 84,48 | 82,53 | 83,78 | 0,90% | 37,00 |
| 19.10.2026 | 85,06 | 85,06 | 82,61 | 83,03 | -1,52% | 22,00 |
| 16.10.2026 | 85,07 | 85,70 | 83,95 | 84,31 | -1,15% | 51,00 |
| 15.10.2026 | 84,45 | 85,67 | 83,98 | 85,29 | 1,16% | 53,00 |
| 14.10.2026 | 82,86 | 84,33 | 82,71 | 84,31 | 2,27% | 125,00 |
| 13.10.2026 | 82,74 | 82,84 | 80,57 | 82,44 | 0,27% | 601,00 |
| 12.10.2026 | 79,00 | 83,11 | 78,62 | 82,22 | 4,22% | 44,00 |
| 09.10.2026 | 78,52 | 80,23 | 77,86 | 78,89 | 0,87% | 6,00 |
| 08.10.2026 | 76,09 | 78,91 | 76,09 | 78,21 | 2,24% | 24,00 |
| 07.10.2026 | 77,58 | 78,83 | 76,43 | 76,50 | -0,83% | 47,00 |
| 06.10.2026 | 78,50 | 78,68 | 76,79 | 77,14 | -1,49% | - |
| 05.10.2026 | 77,24 | 78,61 | 76,26 | 78,31 | 2,22% | - |
| 02.10.2026 | 77,00 | 78,09 | 76,14 | 76,61 | -0,16% | 1,00 |
| 01.10.2026 | 76,45 | 77,29 | 75,73 | 76,73 | 0,52% | 1,00 |
| 30.09.2026 | 76,67 | 77,18 | 75,90 | 76,33 | -0,88% | 56,00 |
| 29.09.2026 | 78,60 | 79,01 | 76,37 | 77,01 | -1,84% | 100,00 |
| 28.09.2026 | 77,82 | 78,47 | 77,03 | 78,45 | 1,28% | 33,00 |
| 25.09.2026 | 77,52 | 78,01 | 76,14 | 77,46 | -0,68% | 56,00 |
| 24.09.2026 | 78,27 | 79,38 | 77,92 | 77,99 | -0,27% | 20,00 |
| 23.09.2026 | 80,41 | 80,42 | 77,84 | 78,20 | -1,46% | 57,00 |
| 22.09.2026 | 79,91 | 80,87 | 79,13 | 79,36 | -0,84% | 28,00 |
| 21.09.2026 | 80,43 | 80,83 | 79,78 | 80,03 | -0,55% | 71,00 |
| 18.09.2026 | 81,05 | 81,23 | 80,29 | 80,47 | -0,97% | 7,00 |
| 17.09.2026 | 80,78 | 81,41 | 80,24 | 81,26 | 0,56% | 136,00 |
| 16.09.2026 | 81,41 | 81,95 | 80,74 | 80,81 | -0,31% | 1,00 |
| 15.09.2026 | 81,05 | 82,06 | 80,31 | 81,06 | -0,11% | 23,00 |
| 14.09.2026 | 78,89 | 81,85 | 78,82 | 81,15 | 3,45% | 102,00 |
| 11.09.2026 | 79,51 | 79,83 | 77,82 | 78,44 | -0,61% | 8,00 |
| 10.09.2026 | 79,32 | 79,79 | 78,31 | 78,92 | -0,52% | 50,00 |
| 09.09.2026 | 79,37 | 80,16 | 78,88 | 79,33 | -0,40% | 1,00 |
| 08.09.2026 | 82,85 | 82,85 | 78,64 | 79,65 | -3,22% | 228,00 |
| 07.09.2026 | 80,92 | 82,30 | 80,74 | 82,30 | 1,21% | 31,00 |
| 04.09.2026 | 80,08 | 81,60 | 79,09 | 81,32 | 2,11% | 2,00 |
| 03.09.2026 | 79,73 | 80,64 | 78,26 | 79,64 | 0,13% | 45,00 |
| 02.09.2026 | 79,58 | 81,58 | 78,98 | 79,54 | 0,35% | - |
| 01.09.2026 | 79,27 | 85,15 | 78,30 | 79,26 | 1,63% | 108,00 |
| 31.08.2026 | 78,75 | 78,91 | 77,63 | 77,99 | -0,90% | 58,00 |
| 28.08.2026 | 77,51 | 78,95 | 77,24 | 78,70 | 1,59% | - |
| 27.08.2026 | 78,29 | 78,90 | 77,45 | 77,47 | -2,15% | 23,00 |
| 26.08.2026 | 78,26 | 79,42 | 77,99 | 79,17 | 0,65% | - |
| 25.08.2026 | 79,73 | 80,15 | 78,12 | 78,66 | -1,24% | 767,00 |
| 24.08.2026 | 79,57 | 80,80 | 79,46 | 79,65 | -0,47% | 50,00 |
| 21.08.2026 | 79,03 | 80,04 | 78,51 | 80,03 | 1,06% | - |
| 20.08.2026 | 80,50 | 80,95 | 79,09 | 79,19 | -1,63% | - |
| 19.08.2026 | 79,56 | 81,17 | 78,97 | 80,50 | 1,16% | 83,00 |
| 18.08.2026 | 78,26 | 80,22 | 77,95 | 79,58 | 1,87% | 115,00 |
| 17.08.2026 | 78,52 | 79,25 | 77,94 | 78,12 | -1,08% | 135,00 |
| 14.08.2026 | 78,57 | 79,44 | 78,13 | 78,97 | 0,37% | 4,00 |
| 13.08.2026 | 78,69 | 79,38 | 78,42 | 78,68 | -0,24% | - |
| 12.08.2026 | 78,35 | 79,00 | 76,69 | 78,87 | 0,52% | 460,00 |
| 11.08.2026 | 77,45 | 78,51 | 76,92 | 78,46 | 1,59% | 100,00 |
| 10.08.2026 | 75,34 | 77,25 | 75,03 | 77,23 | 2,75% | 230,00 |
| 07.08.2026 | 74,52 | 75,18 | 73,49 | 75,16 | 0,89% | 5,00 |
| 06.08.2026 | 74,64 | 75,66 | 74,23 | 74,50 | 0,36% | 1,00 |
| 05.08.2026 | 75,00 | 75,14 | 73,60 | 74,23 | -0,36% | 15,00 |
| 04.08.2026 | 75,75 | 75,76 | 73,73 | 74,50 | -1,05% | 30,00 |
| 03.08.2026 | 74,26 | 76,21 | 73,90 | 75,29 | 1,13% | 225,00 |
| 31.07.2026 | 74,20 | 75,06 | 72,93 | 74,45 | 0,42% | 94,00 |
| 30.07.2026 | 75,97 | 76,88 | 73,96 | 74,14 | -2,58% | 67,00 |
| 29.07.2026 | 76,23 | 77,79 | 75,90 | 76,10 | -0,34% | 398,00 |
| 28.07.2026 | 73,88 | 78,24 | 73,85 | 76,36 | 3,08% | 88,00 |
| 27.07.2026 | 73,10 | 74,85 | 72,67 | 74,08 | 1,34% | 68,00 |
| 24.07.2026 | 72,11 | 73,41 | 72,00 | 73,10 | 1,34% | 40,00 |
| 23.07.2026 | 71,89 | 72,90 | 71,58 | 72,13 | 0,36% | 68,00 |
| 22.07.2026 | 72,24 | 72,74 | 71,45 | 71,87 | -0,31% | 607,00 |
| 21.07.2026 | 72,87 | 73,15 | 71,44 | 72,09 | -1,54% | 1.043,00 |
| 20.07.2026 | 72,73 | 73,64 | 72,56 | 73,22 | 0,62% | 303,00 |
| 17.07.2026 | 72,40 | 74,04 | 72,34 | 72,77 | -0,26% | 29,00 |
| 16.07.2026 | 70,26 | 74,01 | 70,11 | 72,96 | 4,04% | 404,00 |
| 15.07.2026 | 69,56 | 71,57 | 69,46 | 70,13 | 0,78% | 73,00 |
| 14.07.2026 | 73,25 | 73,70 | 69,03 | 69,59 | -5,31% | 177,00 |
| 13.07.2026 | 73,47 | 74,69 | 73,07 | 73,49 | 0,22% | 191,00 |
| 10.07.2026 | 72,12 | 73,58 | 71,84 | 73,33 | 1,78% | 215,00 |
| 09.07.2026 | 71,76 | 72,56 | 70,93 | 72,05 | 0,28% | 1.053,00 |
| 08.07.2026 | 73,51 | 73,53 | 71,73 | 71,85 | -2,28% | 5,00 |
| 07.07.2026 | 73,01 | 75,13 | 72,38 | 73,53 | 1,06% | 63,00 |
| 06.07.2026 | 72,31 | 73,20 | 71,31 | 72,76 | 1,03% | 195,00 |
| 03.07.2026 | 72,81 | 72,91 | 70,61 | 72,02 | -0,83% | 268,00 |
| 02.07.2026 | 70,03 | 72,62 | 69,47 | 72,62 | 4,38% | 1.764,00 |
| 01.07.2026 | 68,53 | 70,45 | 68,40 | 69,57 | 1,41% | 86,00 |
| 30.06.2026 | 70,96 | 71,33 | 68,58 | 68,60 | -2,96% | 63,00 |
| 29.06.2026 | 71,36 | 71,70 | 70,54 | 70,69 | -0,59% | 2.896,00 |
| 26.06.2026 | 70,32 | 71,77 | 69,79 | 71,11 | 0,17% | 1.443,00 |
| 25.06.2026 | 70,62 | 72,49 | 70,02 | 70,99 | 0,20% | 100,00 |
| 24.06.2026 | 69,65 | 72,22 | 69,65 | 70,85 | 0,14% | 2.768,00 |
| 23.06.2026 | 68,88 | 70,87 | 68,55 | 70,75 | 1,97% | 100,00 |
| 22.06.2026 | 69,22 | 70,34 | 68,46 | 69,38 | 0,12% | 158,00 |
| 19.06.2026 | 69,03 | 70,32 | 69,03 | 69,30 | 0,30% | 888,00 |
| 18.06.2026 | 67,88 | 69,18 | 67,83 | 69,09 | 1,59% | 5.369,00 |
| 17.06.2026 | 70,18 | 70,31 | 67,36 | 68,01 | -2,87% | 210,00 |
| 16.06.2026 | 69,48 | 70,58 | 69,28 | 70,02 | 0,95% | - |
| 15.06.2026 | 69,20 | 69,80 | 68,85 | 69,36 | 0,23% | 389,00 |
| 12.06.2026 | 69,76 | 69,90 | 68,51 | 69,20 | -0,86% | - |
| 11.06.2026 | 69,48 | 70,11 | 69,21 | 69,80 | 0,24% | 110,00 |
| 10.06.2026 | 71,16 | 71,30 | 69,43 | 69,63 | -2,30% | 201,00 |
| 09.06.2026 | 69,99 | 71,29 | 69,49 | 71,27 | 1,87% | 2.668,00 |