73,810$
-2,33%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 75,85 | 75,85 | 73,67 | 73,81 | -2,33% | 21.374.930,00 |
| 28.05.2026 | 75,55 | 76,26 | 75,30 | 75,57 | -0,54% | 12.143.973,00 |
| 27.05.2026 | 77,68 | 78,22 | 75,84 | 75,98 | -2,09% | 10.393.614,00 |
| 26.05.2026 | 78,55 | 78,55 | 77,47 | 77,60 | -1,27% | 6.684.980,00 |
| 22.05.2026 | 78,40 | 79,25 | 78,21 | 78,60 | 0,58% | 7.051.744,00 |
| 21.05.2026 | 77,49 | 78,17 | 76,98 | 78,15 | 0,00% | 9.141.062,00 |
| 20.05.2026 | 78,17 | 78,60 | 77,35 | 78,15 | -0,55% | 9.309.097,00 |
| 19.05.2026 | 77,35 | 78,99 | 76,74 | 78,58 | 1,63% | 11.923.592,00 |
| 18.05.2026 | 76,30 | 77,55 | 76,03 | 77,32 | 1,54% | 10.839.853,00 |
| 15.05.2026 | 77,00 | 77,38 | 75,85 | 76,15 | -1,07% | 9.125.832,00 |
| 14.05.2026 | 76,36 | 77,10 | 75,94 | 76,97 | 1,00% | 7.397.442,00 |
| 13.05.2026 | 75,94 | 76,48 | 75,40 | 76,21 | -0,79% | 10.653.750,00 |
| 12.05.2026 | 75,00 | 77,13 | 74,60 | 76,82 | 3,06% | 10.252.160,00 |
| 11.05.2026 | 76,25 | 76,50 | 74,40 | 74,54 | -2,11% | 10.282.603,00 |
| 08.05.2026 | 78,34 | 78,34 | 75,91 | 76,15 | -2,32% | 8.983.405,00 |
| 07.05.2026 | 77,99 | 79,12 | 77,64 | 77,96 | 0,46% | 10.002.081,00 |
| 06.05.2026 | 78,18 | 78,46 | 77,16 | 77,60 | -0,24% | 11.472.805,00 |
| 05.05.2026 | 78,53 | 78,55 | 77,39 | 77,79 | -0,65% | 9.311.452,00 |
| 04.05.2026 | 79,47 | 79,60 | 78,29 | 78,30 | -2,13% | 10.852.880,00 |
| 01.05.2026 | 80,95 | 81,17 | 79,97 | 80,00 | -1,20% | 8.266.971,00 |
| 30.04.2026 | 79,50 | 81,11 | 78,98 | 80,97 | 2,02% | 15.739.381,00 |
| 29.04.2026 | 81,44 | 81,45 | 78,91 | 79,37 | -3,09% | 10.784.193,00 |
| 28.04.2026 | 83,73 | 84,00 | 81,25 | 81,90 | -1,23% | 8.193.676,00 |
| 27.04.2026 | 83,12 | 84,05 | 82,86 | 82,92 | -0,48% | 6.634.064,00 |
| 24.04.2026 | 83,51 | 83,77 | 82,78 | 83,32 | -0,56% | 6.435.944,00 |
| 23.04.2026 | 83,85 | 84,25 | 82,87 | 83,79 | 0,68% | 7.720.806,00 |
| 22.04.2026 | 82,90 | 84,27 | 82,66 | 83,22 | 1,49% | 10.376.929,00 |
| 21.04.2026 | 85,25 | 85,35 | 81,96 | 82,00 | -3,53% | 10.635.507,00 |
| 20.04.2026 | 86,00 | 87,05 | 84,99 | 85,00 | -1,38% | 8.426.020,00 |
| 17.04.2026 | 85,66 | 87,05 | 85,55 | 86,19 | 0,63% | 10.404.068,00 |
| 16.04.2026 | 86,82 | 87,58 | 85,51 | 85,65 | -1,66% | 8.806.369,00 |
| 15.04.2026 | 87,86 | 87,91 | 86,45 | 87,10 | -1,16% | 8.298.035,00 |
| 14.04.2026 | 88,00 | 88,67 | 87,43 | 88,12 | 0,14% | 5.612.514,00 |
| 13.04.2026 | 87,00 | 88,16 | 86,41 | 88,00 | 0,91% | 8.141.125,00 |
| 10.04.2026 | 88,35 | 88,35 | 87,07 | 87,21 | -0,80% | 8.128.764,00 |
| 09.04.2026 | 87,91 | 88,55 | 87,30 | 87,91 | -0,83% | 7.742.913,00 |
| 08.04.2026 | 87,87 | 88,84 | 86,91 | 88,65 | 2,58% | 12.283.064,00 |
| 07.04.2026 | 86,06 | 86,97 | 85,31 | 86,42 | 0,16% | 6.544.746,00 |
| 06.04.2026 | 86,43 | 87,30 | 86,07 | 86,28 | -0,40% | 4.257.902,00 |
| 02.04.2026 | 85,83 | 86,97 | 85,21 | 86,63 | 0,66% | 4.687.667,00 |
| 01.04.2026 | 86,58 | 86,96 | 85,40 | 86,06 | -0,68% | 7.407.672,00 |
| 31.03.2026 | 86,69 | 86,78 | 84,92 | 86,65 | 1,06% | 6.995.306,00 |
| 30.03.2026 | 87,45 | 87,53 | 85,65 | 85,74 | -1,61% | 8.217.217,00 |
| 27.03.2026 | 87,32 | 87,53 | 86,35 | 87,14 | -0,60% | 10.020.062,00 |
| 26.03.2026 | 87,56 | 89,18 | 87,30 | 87,67 | -0,25% | 10.768.238,00 |
| 25.03.2026 | 86,85 | 88,07 | 86,34 | 87,89 | 1,51% | 9.064.863,00 |
| 24.03.2026 | 86,61 | 87,30 | 86,16 | 86,58 | -0,68% | 6.561.405,00 |
| 23.03.2026 | 87,17 | 87,68 | 86,36 | 87,17 | 1,17% | 6.408.110,00 |
| 20.03.2026 | 86,73 | 87,28 | 85,78 | 86,16 | -0,82% | 10.887.485,00 |
| 19.03.2026 | 87,32 | 87,72 | 86,51 | 86,87 | -0,39% | 5.743.346,00 |
| 18.03.2026 | 88,05 | 88,73 | 87,06 | 87,21 | -1,39% | 6.765.078,00 |
| 17.03.2026 | 88,63 | 89,37 | 88,16 | 88,44 | 0,23% | 6.281.120,00 |
| 16.03.2026 | 87,43 | 88,75 | 87,25 | 88,24 | 1,26% | 7.975.350,00 |
| 13.03.2026 | 87,51 | 88,56 | 86,72 | 87,14 | -0,27% | 7.922.206,00 |
| 12.03.2026 | 89,27 | 90,17 | 87,31 | 87,38 | -1,79% | 11.031.095,00 |
| 11.03.2026 | 90,18 | 90,35 | 87,99 | 88,97 | -1,02% | 7.780.046,00 |
| 10.03.2026 | 91,21 | 91,41 | 89,15 | 89,89 | -1,59% | 8.790.764,00 |
| 09.03.2026 | 90,19 | 91,54 | 89,01 | 91,34 | 0,48% | 10.892.541,00 |
| 06.03.2026 | 92,55 | 92,67 | 90,17 | 90,90 | -2,27% | 10.748.844,00 |
| 05.03.2026 | 94,75 | 94,90 | 92,32 | 93,01 | -2,71% | 8.366.262,00 |
| 04.03.2026 | 96,65 | 96,90 | 95,42 | 95,60 | -1,15% | 7.084.009,00 |
| 03.03.2026 | 97,21 | 97,73 | 95,99 | 96,71 | -1,42% | 6.593.343,00 |
| 02.03.2026 | 97,11 | 98,77 | 96,71 | 98,10 | 0,45% | 6.255.249,00 |
| 27.02.2026 | 96,93 | 98,06 | 96,30 | 97,66 | 0,65% | 8.079.137,00 |
| 26.02.2026 | 97,14 | 97,60 | 95,99 | 97,03 | 0,39% | 7.871.871,00 |
| 25.02.2026 | 96,32 | 97,39 | 95,90 | 96,65 | -0,10% | 6.784.462,00 |
| 24.02.2026 | 98,51 | 98,73 | 96,57 | 96,75 | -1,89% | 7.569.779,00 |
| 23.02.2026 | 96,66 | 98,98 | 96,54 | 98,61 | 1,81% | 5.932.900,00 |
| 20.02.2026 | 97,39 | 97,87 | 96,47 | 96,86 | -0,74% | 7.186.890,00 |
| 19.02.2026 | 98,36 | 98,72 | 96,88 | 97,58 | -0,92% | 9.883.983,00 |
| 18.02.2026 | 96,00 | 98,55 | 95,95 | 98,49 | 2,16% | 10.366.039,00 |
| 17.02.2026 | 95,88 | 98,12 | 95,50 | 96,41 | -3,10% | 17.066.312,00 |
| 13.02.2026 | 100,92 | 102,51 | 99,12 | 99,49 | -1,38% | 10.354.801,00 |
| 12.02.2026 | 101,13 | 102,05 | 100,56 | 100,88 | -0,20% | 9.329.664,00 |
| 11.02.2026 | 100,50 | 101,22 | 98,62 | 101,08 | -0,34% | 10.057.585,00 |
| 10.02.2026 | 101,65 | 103,11 | 100,88 | 101,42 | -0,23% | 8.676.740,00 |
| 09.02.2026 | 103,55 | 103,63 | 101,43 | 101,65 | -1,21% | 8.876.186,00 |
| 06.02.2026 | 103,16 | 103,75 | 101,89 | 102,90 | -0,05% | 6.617.492,00 |
| 05.02.2026 | 102,04 | 104,50 | 101,92 | 102,95 | 1,09% | 9.827.431,00 |
| 04.02.2026 | 103,25 | 105,50 | 101,19 | 101,84 | -1,30% | 12.570.205,00 |
| 03.02.2026 | 102,61 | 105,03 | 102,56 | 103,18 | 0,46% | 10.721.606,00 |
| 02.02.2026 | 102,78 | 103,32 | 102,11 | 102,71 | -0,24% | 6.681.780,00 |
| 30.01.2026 | 101,28 | 103,02 | 101,28 | 102,96 | 1,94% | 8.577.370,00 |
| 29.01.2026 | 101,01 | 101,59 | 99,69 | 101,00 | 0,21% | 9.955.183,00 |
| 28.01.2026 | 100,48 | 101,25 | 100,26 | 100,79 | 0,10% | 6.637.053,00 |
| 27.01.2026 | 100,26 | 102,03 | 99,68 | 100,69 | 0,02% | 7.106.640,00 |
| 26.01.2026 | 100,95 | 102,10 | 100,58 | 100,67 | -0,66% | 8.387.274,00 |
| 22.01.2026 | 100,42 | 102,08 | 100,12 | 101,34 | 1,05% | 9.888.169,00 |
| 21.01.2026 | 98,95 | 101,03 | 98,74 | 100,29 | 1,71% | 11.078.519,00 |
| 20.01.2026 | 96,20 | 98,67 | 95,69 | 98,60 | 1,90% | 9.932.803,00 |
| 16.01.2026 | 98,68 | 98,95 | 96,67 | 96,76 | -2,26% | 9.035.618,00 |
| 15.01.2026 | 98,54 | 99,46 | 97,64 | 99,00 | 0,26% | 6.650.229,00 |
| 14.01.2026 | 96,55 | 98,77 | 95,83 | 98,74 | 2,41% | 9.589.068,00 |
| 13.01.2026 | 97,32 | 97,32 | 95,93 | 96,42 | -0,55% | 5.562.403,00 |
| 12.01.2026 | 97,87 | 98,00 | 95,87 | 96,95 | -0,59% | 7.793.030,00 |
| 09.01.2026 | 98,98 | 99,20 | 97,10 | 97,53 | -1,18% | 5.938.013,00 |
| 08.01.2026 | 99,62 | 100,40 | 98,67 | 98,69 | -1,08% | 5.303.025,00 |
| 07.01.2026 | 100,75 | 101,32 | 99,37 | 99,77 | -0,54% | 7.117.297,00 |
| 06.01.2026 | 98,06 | 100,54 | 97,71 | 100,31 | 3,03% | 6.624.830,00 |
| 05.01.2026 | 95,80 | 97,56 | 95,17 | 97,36 | 1,36% | 5.374.237,00 |