96,540$
1,00%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2025 | 89,54 | 89,92 | 89,02 | 89,78 | 0,63% | 5.172.861,00 |
| 15.07.2025 | 89,70 | 90,12 | 88,41 | 89,22 | -0,57% | 8.616.908,00 |
| 14.07.2025 | 89,70 | 90,24 | 88,98 | 89,73 | -0,21% | 8.911.541,00 |
| 11.07.2025 | 91,77 | 91,85 | 89,07 | 89,92 | 0,58% | 12.216.591,00 |
| 10.07.2025 | 89,22 | 90,49 | 88,50 | 89,40 | 0,45% | 7.073.531,00 |
| 09.07.2025 | 88,73 | 89,15 | 87,98 | 89,00 | 0,47% | 4.642.264,00 |
| 08.07.2025 | 87,55 | 89,04 | 87,31 | 88,58 | 1,04% | 5.396.062,00 |
| 07.07.2025 | 88,65 | 88,65 | 87,32 | 87,67 | -0,81% | 7.200.894,00 |
| 03.07.2025 | 88,37 | 88,70 | 88,06 | 88,39 | 0,12% | 2.989.470,00 |
| 02.07.2025 | 88,82 | 89,17 | 88,03 | 88,28 | -0,53% | 8.634.596,00 |
| 01.07.2025 | 87,00 | 88,75 | 86,71 | 88,75 | 1,81% | 9.954.861,00 |
| 30.06.2025 | 86,65 | 87,41 | 86,18 | 87,17 | 1,34% | 8.202.464,00 |
| 27.06.2025 | 85,45 | 86,52 | 85,22 | 86,02 | -0,19% | 9.221.879,00 |
| 26.06.2025 | 85,89 | 86,68 | 85,50 | 86,18 | 0,24% | 10.566.959,00 |
| 25.06.2025 | 85,85 | 86,43 | 85,44 | 85,97 | -0,13% | 8.042.665,00 |
| 24.06.2025 | 85,81 | 86,39 | 84,94 | 86,08 | 0,14% | 8.637.972,00 |
| 23.06.2025 | 86,34 | 86,34 | 84,58 | 85,96 | -0,44% | 6.720.116,00 |
| 20.06.2025 | 86,05 | 86,43 | 85,73 | 86,34 | 0,71% | 11.998.493,00 |
| 18.06.2025 | 86,31 | 86,40 | 85,41 | 85,73 | -0,51% | 8.514.790,00 |
| 17.06.2025 | 88,11 | 88,14 | 85,96 | 86,17 | -1,99% | 6.934.985,00 |
| 16.06.2025 | 88,21 | 88,77 | 87,58 | 87,92 | 0,74% | 8.400.600,00 |
| 13.06.2025 | 88,21 | 88,63 | 87,08 | 87,27 | -1,38% | 6.204.205,00 |
| 12.06.2025 | 87,98 | 88,53 | 87,65 | 88,49 | 0,49% | 5.854.135,00 |
| 11.06.2025 | 87,91 | 88,47 | 87,76 | 88,06 | 0,11% | 4.635.360,00 |
| 10.06.2025 | 87,61 | 88,50 | 87,46 | 87,96 | 0,58% | 6.627.786,00 |
| 09.06.2025 | 87,40 | 87,81 | 86,38 | 87,45 | 0,01% | 8.622.769,00 |
| 06.06.2025 | 87,28 | 87,45 | 86,79 | 87,44 | 0,51% | 7.383.026,00 |
| 05.06.2025 | 85,93 | 87,21 | 85,49 | 87,00 | 1,64% | 10.346.461,00 |
| 04.06.2025 | 85,60 | 86,35 | 85,54 | 85,60 | 0,07% | 9.070.611,00 |
| 03.06.2025 | 83,42 | 85,62 | 83,14 | 85,54 | 2,15% | 11.976.194,00 |
| 02.06.2025 | 82,40 | 83,77 | 82,21 | 83,74 | 0,92% | 7.903.052,00 |
| 30.05.2025 | 82,42 | 83,27 | 81,51 | 82,98 | 0,69% | 10.931.023,00 |
| 29.05.2025 | 81,65 | 82,42 | 81,25 | 82,41 | 1,44% | 8.093.034,00 |
| 28.05.2025 | 81,50 | 82,30 | 81,14 | 81,24 | 0,07% | 7.511.511,00 |
| 27.05.2025 | 81,15 | 81,60 | 80,71 | 81,18 | 0,62% | 8.291.622,00 |
| 23.05.2025 | 80,62 | 80,82 | 79,93 | 80,68 | -0,28% | 10.571.900,00 |
| 22.05.2025 | 83,27 | 83,63 | 80,87 | 80,91 | -4,15% | 14.659.948,00 |
| 21.05.2025 | 86,45 | 88,28 | 84,21 | 84,41 | -2,27% | 12.854.770,00 |