100,770$
1,15%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 99,63 | 101,07 | 99,49 | 100,77 | 1,15% | 5.932.449,00 |
| 09.12.2025 | 101,14 | 102,00 | 99,58 | 99,62 | -1,62% | 4.663.245,00 |
| 08.12.2025 | 101,93 | 102,49 | 101,05 | 101,26 | -0,10% | 5.498.169,00 |
| 05.12.2025 | 101,71 | 102,46 | 101,31 | 101,36 | -0,62% | 5.131.174,00 |
| 04.12.2025 | 102,06 | 102,75 | 101,74 | 101,99 | 0,02% | 4.474.447,00 |
| 03.12.2025 | 102,41 | 102,91 | 101,58 | 101,97 | -0,06% | 4.139.574,00 |
| 02.12.2025 | 103,40 | 103,47 | 101,71 | 102,03 | -1,27% | 5.326.883,00 |
| 01.12.2025 | 104,93 | 105,73 | 103,31 | 103,34 | -1,89% | 6.356.428,00 |
| 28.11.2025 | 105,17 | 105,33 | 104,62 | 105,33 | 0,30% | 2.618.133,00 |
| 26.11.2025 | 105,06 | 106,33 | 104,70 | 105,02 | -0,31% | 5.249.721,00 |
| 25.11.2025 | 103,80 | 105,60 | 103,80 | 105,35 | 2,08% | 9.270.569,00 |
| 24.11.2025 | 101,53 | 103,70 | 100,97 | 103,20 | 3,88% | 12.506.123,00 |
| 20.11.2025 | 100,49 | 101,19 | 99,08 | 99,35 | -0,99% | 6.568.513,00 |
| 19.11.2025 | 100,86 | 102,59 | 99,97 | 100,34 | -0,46% | 12.053.047,00 |
| 18.11.2025 | 99,97 | 102,48 | 99,41 | 100,80 | 4,69% | 21.635.898,00 |
| 17.11.2025 | 95,82 | 97,25 | 95,80 | 96,28 | 0,15% | 10.451.263,00 |
| 13.11.2025 | 95,00 | 96,71 | 94,64 | 96,14 | 0,34% | 5.024.428,00 |
| 12.11.2025 | 95,00 | 96,29 | 94,82 | 95,81 | 0,43% | 5.625.642,00 |
| 11.11.2025 | 92,97 | 95,40 | 92,80 | 95,40 | 2,96% | 7.928.777,00 |
| 10.11.2025 | 91,95 | 92,79 | 91,52 | 92,66 | 0,50% | 4.999.453,00 |
| 07.11.2025 | 90,80 | 92,24 | 90,20 | 92,20 | 2,38% | 6.768.118,00 |
| 06.11.2025 | 89,62 | 90,82 | 89,62 | 90,06 | -0,38% | 5.454.012,00 |
| 05.11.2025 | 89,76 | 90,49 | 89,36 | 90,40 | -0,02% | 5.555.802,00 |
| 04.11.2025 | 90,20 | 90,47 | 89,66 | 90,42 | 0,24% | 4.591.680,00 |
| 03.11.2025 | 90,45 | 90,65 | 89,04 | 90,20 | -0,55% | 7.257.286,00 |
| 31.10.2025 | 90,69 | 91,32 | 90,09 | 90,70 | -0,30% | 5.853.196,00 |
| 30.10.2025 | 91,73 | 91,95 | 90,71 | 90,97 | -0,83% | 5.601.287,00 |
| 29.10.2025 | 92,78 | 92,81 | 91,38 | 91,73 | -1,61% | 6.956.234,00 |
| 28.10.2025 | 93,78 | 94,60 | 93,21 | 93,23 | -0,96% | 4.274.065,00 |
| 27.10.2025 | 93,74 | 94,24 | 93,11 | 94,13 | 0,49% | 5.443.880,00 |
| 24.10.2025 | 94,49 | 94,96 | 93,29 | 93,67 | -0,57% | 4.168.178,00 |
| 23.10.2025 | 96,15 | 96,24 | 91,87 | 94,21 | -1,76% | 9.108.688,00 |
| 22.10.2025 | 96,59 | 97,24 | 95,55 | 95,90 | 0,07% | 6.281.273,00 |
| 21.10.2025 | 95,69 | 96,16 | 95,24 | 95,83 | -0,09% | 4.366.641,00 |
| 20.10.2025 | 95,98 | 96,60 | 94,93 | 95,92 | 0,15% | 4.994.576,00 |
| 17.10.2025 | 95,15 | 95,81 | 94,90 | 95,78 | 0,78% | 6.063.736,00 |
| 16.10.2025 | 95,20 | 95,97 | 94,70 | 95,04 | -0,31% | 4.760.692,00 |
| 15.10.2025 | 96,40 | 96,86 | 94,06 | 95,34 | -1,24% | 7.000.191,00 |
| 14.10.2025 | 95,26 | 96,60 | 95,26 | 96,54 | 1,00% | 4.848.128,00 |
| 13.10.2025 | 95,65 | 96,41 | 95,06 | 95,58 | 0,14% | 4.421.096,00 |
| 10.10.2025 | 96,72 | 97,05 | 95,30 | 95,45 | -1,09% | 6.345.430,00 |
| 09.10.2025 | 97,88 | 98,24 | 95,96 | 96,50 | -1,40% | 6.114.319,00 |
| 08.10.2025 | 98,57 | 98,68 | 96,77 | 97,87 | -0,47% | 7.257.563,00 |
| 07.10.2025 | 98,33 | 99,37 | 97,90 | 98,33 | -0,10% | 5.845.591,00 |
| 06.10.2025 | 97,64 | 98,66 | 97,63 | 98,43 | 3,09% | 7.982.255,00 |
| 02.10.2025 | 94,75 | 95,74 | 93,98 | 95,48 | 0,71% | 6.211.702,00 |
| 01.10.2025 | 95,15 | 95,73 | 91,87 | 94,81 | -0,45% | 9.143.587,00 |
| 30.09.2025 | 93,81 | 95,39 | 93,81 | 95,24 | 1,35% | 7.078.273,00 |
| 29.09.2025 | 94,33 | 94,33 | 93,29 | 93,97 | -0,27% | 5.385.913,00 |
| 26.09.2025 | 93,51 | 94,73 | 93,48 | 94,22 | -0,08% | 4.994.188,00 |
| 25.09.2025 | 95,27 | 95,63 | 92,72 | 94,30 | -1,50% | 7.535.201,00 |
| 24.09.2025 | 94,87 | 95,99 | 94,80 | 95,74 | 0,82% | 9.922.882,00 |
| 23.09.2025 | 94,52 | 95,66 | 94,17 | 94,96 | 0,36% | 5.465.604,00 |
| 22.09.2025 | 95,32 | 95,50 | 94,30 | 94,62 | -0,48% | 5.338.367,00 |
| 19.09.2025 | 95,85 | 95,91 | 94,08 | 95,08 | -0,53% | 15.545.675,00 |
| 18.09.2025 | 94,55 | 95,64 | 93,82 | 95,59 | 1,07% | 8.081.850,00 |
| 17.09.2025 | 94,42 | 95,12 | 93,81 | 94,58 | 0,41% | 7.930.042,00 |
| 16.09.2025 | 93,70 | 95,54 | 93,27 | 94,19 | 0,81% | 7.464.243,00 |
| 15.09.2025 | 94,41 | 94,93 | 93,22 | 93,43 | -0,64% | 5.687.788,00 |
| 12.09.2025 | 93,51 | 95,29 | 93,51 | 94,03 | -0,23% | 7.333.690,00 |
| 11.09.2025 | 92,57 | 94,27 | 92,25 | 94,25 | 2,09% | 6.904.362,00 |
| 10.09.2025 | 93,86 | 94,30 | 91,59 | 92,32 | -1,86% | 5.540.310,00 |
| 09.09.2025 | 92,84 | 94,31 | 92,73 | 94,07 | 1,16% | 6.914.863,00 |
| 08.09.2025 | 92,14 | 93,00 | 91,39 | 92,99 | 0,10% | 4.840.570,00 |
| 05.09.2025 | 93,14 | 93,94 | 92,52 | 92,90 | 0,05% | 4.856.414,00 |
| 04.09.2025 | 92,04 | 94,35 | 91,79 | 92,85 | 0,65% | 6.624.276,00 |
| 03.09.2025 | 93,14 | 93,56 | 91,42 | 92,25 | -1,16% | 5.351.803,00 |
| 02.09.2025 | 92,51 | 93,83 | 92,41 | 93,33 | 0,56% | 7.142.693,00 |
| 29.08.2025 | 92,05 | 92,82 | 91,96 | 92,81 | 0,92% | 5.174.580,00 |
| 28.08.2025 | 92,10 | 92,10 | 91,33 | 91,96 | -0,10% | 5.590.075,00 |
| 27.08.2025 | 92,17 | 92,18 | 91,33 | 92,05 | -0,14% | 4.112.489,00 |
| 26.08.2025 | 92,50 | 92,50 | 91,86 | 92,18 | 0,15% | 5.870.311,00 |
| 25.08.2025 | 92,74 | 93,05 | 91,92 | 92,04 | -0,72% | 4.746.280,00 |
| 22.08.2025 | 91,68 | 92,96 | 91,68 | 92,71 | 1,77% | 4.749.964,00 |
| 21.08.2025 | 93,32 | 93,79 | 91,03 | 91,10 | -2,27% | 6.372.437,00 |
| 20.08.2025 | 90,36 | 94,44 | 90,29 | 93,22 | 3,69% | 12.655.883,00 |
| 19.08.2025 | 87,84 | 90,15 | 87,50 | 89,90 | -3,14% | 19.070.787,00 |
| 18.08.2025 | 92,66 | 93,32 | 92,51 | 92,81 | -0,23% | 11.462.503,00 |
| 15.08.2025 | 92,55 | 93,18 | 92,02 | 93,02 | 1,13% | 6.371.503,00 |
| 14.08.2025 | 92,86 | 92,91 | 91,72 | 91,98 | -1,00% | 6.845.744,00 |
| 13.08.2025 | 92,00 | 93,16 | 91,66 | 92,91 | 0,90% | 6.316.619,00 |
| 12.08.2025 | 92,84 | 93,12 | 91,48 | 92,08 | -0,71% | 4.867.293,00 |
| 11.08.2025 | 92,73 | 93,28 | 92,35 | 92,74 | -0,15% | 6.512.337,00 |
| 08.08.2025 | 91,21 | 92,96 | 91,20 | 92,88 | 1,80% | 6.408.192,00 |
| 07.08.2025 | 89,99 | 91,73 | 89,73 | 91,24 | 2,10% | 7.665.423,00 |
| 06.08.2025 | 89,93 | 90,00 | 88,96 | 89,36 | -0,35% | 5.457.968,00 |
| 05.08.2025 | 90,07 | 90,20 | 89,29 | 89,67 | 0,03% | 5.073.994,00 |
| 04.08.2025 | 89,45 | 90,12 | 88,25 | 89,64 | 0,34% | 6.665.455,00 |
| 01.08.2025 | 89,61 | 89,96 | 88,69 | 89,34 | -1,00% | 6.490.760,00 |
| 31.07.2025 | 91,43 | 91,69 | 90,15 | 90,24 | -1,53% | 8.029.702,00 |
| 30.07.2025 | 92,17 | 92,38 | 91,22 | 91,64 | -0,87% | 5.247.827,00 |
| 29.07.2025 | 91,82 | 92,71 | 91,75 | 92,44 | 0,51% | 4.219.072,00 |
| 28.07.2025 | 92,72 | 92,75 | 91,87 | 91,97 | -1,04% | 4.123.918,00 |
| 25.07.2025 | 91,97 | 93,10 | 91,93 | 92,94 | 0,67% | 5.173.077,00 |
| 24.07.2025 | 92,06 | 92,50 | 91,32 | 92,32 | 0,34% | 6.675.191,00 |
| 23.07.2025 | 91,85 | 92,77 | 90,89 | 92,01 | 0,39% | 7.262.199,00 |
| 22.07.2025 | 89,91 | 91,92 | 89,81 | 91,65 | 2,17% | 7.438.157,00 |
| 21.07.2025 | 89,41 | 90,46 | 89,18 | 89,70 | 0,10% | 6.014.310,00 |
| 18.07.2025 | 89,80 | 90,52 | 89,31 | 89,61 | 0,09% | 6.410.714,00 |
| 17.07.2025 | 89,54 | 89,69 | 88,35 | 89,53 | -0,28% | 6.948.926,00 |