79,095€
0,75%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 78,59 | 79,70 | 78,01 | 79,10 | 0,75% | 2.687,00 |
| 21.08.2025 | 80,06 | 80,25 | 78,48 | 78,51 | -1,83% | 3.019,00 |
| 20.08.2025 | 77,01 | 80,83 | 76,83 | 79,97 | 3,59% | 9.647,00 |
| 19.08.2025 | 80,23 | 86,45 | 74,97 | 77,20 | -2,95% | 20.231,00 |
| 18.08.2025 | 79,55 | 80,01 | 79,29 | 79,55 | 0,08% | 5.155,00 |
| 15.08.2025 | 79,05 | 79,62 | 78,31 | 79,49 | 0,64% | 1.268,00 |
| 14.08.2025 | 79,27 | 79,77 | 78,80 | 78,98 | -0,49% | 2.066,00 |
| 13.08.2025 | 78,80 | 79,54 | 78,36 | 79,37 | 0,63% | 1.791,00 |
| 12.08.2025 | 79,84 | 80,08 | 78,33 | 78,87 | -1,33% | 3.598,00 |
| 11.08.2025 | 79,67 | 80,35 | 79,40 | 79,94 | 0,12% | 3.941,00 |
| 08.08.2025 | 78,41 | 79,84 | 77,85 | 79,84 | 1,94% | 1.629,00 |
| 07.08.2025 | 76,72 | 78,82 | 76,59 | 78,32 | 2,18% | 985,00 |
| 06.08.2025 | 77,72 | 77,84 | 76,38 | 76,65 | -1,10% | 2.030,00 |
| 05.08.2025 | 77,79 | 78,06 | 77,33 | 77,50 | 0,05% | 1.208,00 |
| 04.08.2025 | 77,43 | 77,89 | 76,83 | 77,47 | 0,34% | 2.732,00 |
| 01.08.2025 | 78,98 | 79,43 | 76,62 | 77,20 | -2,32% | 1.898,00 |
| 31.07.2025 | 80,85 | 80,86 | 78,50 | 79,03 | -1,57% | 3.081,00 |
| 30.07.2025 | 80,14 | 80,63 | 79,71 | 80,29 | 0,27% | 2.187,00 |
| 29.07.2025 | 79,57 | 80,30 | 79,22 | 80,07 | 0,88% | 3.325,00 |
| 28.07.2025 | 79,52 | 79,85 | 79,26 | 79,38 | 0,24% | 2.431,00 |
| 25.07.2025 | 78,77 | 79,30 | 78,19 | 79,19 | 0,85% | 2.311,00 |
| 24.07.2025 | 78,19 | 78,58 | 77,91 | 78,52 | 0,47% | 1.433,00 |
| 23.07.2025 | 78,43 | 79,10 | 76,97 | 78,15 | 0,18% | 2.071,00 |
| 22.07.2025 | 76,73 | 78,21 | 76,21 | 78,01 | 1,64% | 2.434,00 |
| 21.07.2025 | 77,21 | 77,42 | 76,54 | 76,75 | -0,47% | 3.599,00 |
| 18.07.2025 | 77,19 | 77,58 | 76,43 | 77,11 | -0,12% | 3.053,00 |
| 17.07.2025 | 77,22 | 77,76 | 76,24 | 77,20 | 0,04% | 5.083,00 |
| 16.07.2025 | 76,87 | 77,63 | 76,03 | 77,17 | 0,33% | 4.716,00 |
| 15.07.2025 | 77,15 | 77,39 | 76,25 | 76,92 | 0,05% | 2.936,00 |
| 14.07.2025 | 76,65 | 77,18 | 76,20 | 76,88 | -0,09% | 8.883,00 |
| 11.07.2025 | 77,30 | 79,12 | 76,17 | 76,95 | 0,70% | 7.325,00 |
| 10.07.2025 | 75,99 | 77,41 | 75,32 | 76,41 | 0,59% | 4.215,00 |
| 09.07.2025 | 75,51 | 76,06 | 75,10 | 75,96 | 0,50% | 3.890,00 |
| 08.07.2025 | 74,76 | 76,15 | 74,46 | 75,58 | 0,99% | 2.396,00 |
| 07.07.2025 | 75,37 | 75,76 | 74,62 | 74,84 | -0,21% | 2.278,00 |
| 04.07.2025 | 74,62 | 76,23 | 74,26 | 75,00 | -0,23% | 1.516,00 |
| 03.07.2025 | 74,91 | 75,45 | 74,71 | 75,18 | 0,38% | 2.432,00 |
| 02.07.2025 | 75,45 | 75,84 | 74,72 | 74,89 | -0,47% | 2.897,00 |
| 01.07.2025 | 73,86 | 75,33 | 73,51 | 75,25 | 1,57% | 5.328,00 |
| 30.06.2025 | 73,58 | 74,52 | 72,95 | 74,08 | 0,60% | 4.661,00 |
| 27.06.2025 | 73,23 | 74,44 | 72,59 | 73,64 | -0,25% | 1.329,00 |
| 26.06.2025 | 73,69 | 74,50 | 73,03 | 73,83 | 0,01% | 1.289,00 |
| 25.06.2025 | 74,14 | 75,33 | 73,47 | 73,82 | -0,47% | 1.355,00 |
| 24.06.2025 | 74,62 | 75,99 | 73,12 | 74,17 | -0,08% | 844,00 |
| 23.06.2025 | 74,75 | 75,99 | 73,27 | 74,23 | -0,95% | 2.525,00 |
| 20.06.2025 | 75,95 | 75,95 | 74,05 | 74,94 | -0,85% | 2.382,00 |
| 19.06.2025 | 74,60 | 76,66 | 74,01 | 75,59 | 1,21% | 555,00 |
| 18.06.2025 | 75,01 | 75,37 | 74,35 | 74,68 | -0,53% | 3.199,00 |
| 17.06.2025 | 75,87 | 76,64 | 74,88 | 75,08 | -1,33% | 2.102,00 |
| 16.06.2025 | 75,69 | 77,10 | 75,67 | 76,09 | 0,81% | 5.231,00 |
| 13.06.2025 | 75,61 | 76,92 | 75,38 | 75,48 | -1,23% | 3.980,00 |
| 12.06.2025 | 76,18 | 76,46 | 75,12 | 76,42 | -0,33% | 3.107,00 |
| 11.06.2025 | 76,76 | 77,05 | 76,19 | 76,67 | -0,36% | 2.635,00 |
| 10.06.2025 | 76,49 | 77,50 | 74,00 | 76,95 | 0,55% | 4.416,00 |
| 09.06.2025 | 76,46 | 76,87 | 75,78 | 76,53 | -0,18% | 1.661,00 |
| 06.06.2025 | 76,60 | 76,83 | 76,03 | 76,67 | 0,89% | 4.856,00 |
| 05.06.2025 | 74,95 | 76,25 | 74,47 | 75,99 | 1,28% | 3.395,00 |
| 04.06.2025 | 75,28 | 75,75 | 74,73 | 75,03 | -0,32% | 2.513,00 |
| 03.06.2025 | 73,01 | 75,31 | 72,87 | 75,27 | 2,91% | 3.621,00 |
| 02.06.2025 | 72,54 | 73,90 | 72,15 | 73,15 | 0,03% | 6.505,00 |
| 30.05.2025 | 72,70 | 74,04 | 71,95 | 73,12 | 0,90% | 2.756,00 |
| 29.05.2025 | 73,47 | 73,47 | 71,42 | 72,47 | 0,69% | 2.040,00 |
| 28.05.2025 | 71,67 | 72,72 | 71,21 | 71,97 | 0,47% | 7.081,00 |
| 27.05.2025 | 71,18 | 72,00 | 71,15 | 71,63 | 0,46% | 5.367,00 |
| 26.05.2025 | 71,47 | 72,30 | 70,68 | 71,30 | 0,45% | 7.536,00 |
| 23.05.2025 | 71,57 | 72,01 | 70,53 | 70,98 | -1,07% | 12.408,00 |
| 22.05.2025 | 74,62 | 75,81 | 71,67 | 71,75 | -3,91% | 7.293,00 |
| 21.05.2025 | 75,11 | 78,26 | 74,33 | 74,67 | -2,28% | 5.378,00 |
| 20.05.2025 | 77,01 | 77,57 | 76,15 | 76,41 | -1,19% | 3.252,00 |
| 19.05.2025 | 76,59 | 77,46 | 75,71 | 77,33 | -0,21% | 2.427,00 |
| 16.05.2025 | 76,70 | 77,62 | 76,65 | 77,49 | 0,79% | 2.676,00 |
| 15.05.2025 | 74,99 | 76,98 | 74,78 | 76,88 | 1,96% | 2.864,00 |
| 14.05.2025 | 76,15 | 76,27 | 75,01 | 75,40 | -0,85% | 2.865,00 |
| 13.05.2025 | 76,99 | 77,67 | 75,94 | 76,05 | -1,57% | 7.475,00 |
| 12.05.2025 | 75,11 | 77,58 | 74,95 | 77,26 | 4,28% | 5.078,00 |
| 09.05.2025 | 74,56 | 74,77 | 74,05 | 74,09 | -0,40% | 1.386,00 |
| 08.05.2025 | 74,00 | 75,34 | 72,89 | 74,39 | 1,20% | 2.507,00 |
| 07.05.2025 | 72,78 | 73,77 | 72,14 | 73,51 | 1,62% | 4.614,00 |
| 06.05.2025 | 73,52 | 74,07 | 72,24 | 72,34 | -1,84% | 2.459,00 |
| 05.05.2025 | 74,51 | 75,30 | 73,54 | 73,70 | -1,64% | 3.556,00 |
| 02.05.2025 | 73,82 | 75,23 | 72,85 | 74,92 | 0,31% | 12.192,00 |
| 30.04.2025 | 74,07 | 74,92 | 73,67 | 74,69 | 0,36% | 1.754,00 |
| 29.04.2025 | 73,86 | 74,80 | 73,18 | 74,43 | 1,16% | 2.718,00 |
| 28.04.2025 | 74,50 | 75,08 | 73,04 | 73,57 | -0,68% | 2.574,00 |
| 25.04.2025 | 74,75 | 74,91 | 73,45 | 74,07 | 0,11% | 2.006,00 |
| 24.04.2025 | 73,67 | 74,38 | 72,50 | 73,99 | -0,05% | 7.528,00 |
| 23.04.2025 | 74,51 | 75,26 | 73,25 | 74,03 | 1,42% | 6.134,00 |
| 22.04.2025 | 70,74 | 73,18 | 70,71 | 72,99 | 0,50% | 9.002,00 |
| 17.04.2025 | 73,41 | 73,60 | 72,20 | 72,63 | 0,06% | 1.923,00 |
| 16.04.2025 | 71,83 | 74,36 | 71,75 | 72,59 | -0,41% | 11.130,00 |
| 15.04.2025 | 74,11 | 74,87 | 72,85 | 72,89 | -1,71% | 2.930,00 |
| 14.04.2025 | 73,81 | 74,71 | 71,50 | 74,16 | 1,61% | 6.099,00 |
| 11.04.2025 | 73,84 | 74,99 | 71,42 | 72,98 | -0,91% | 4.406,00 |
| 10.04.2025 | 78,10 | 78,24 | 72,33 | 73,65 | -5,65% | 3.346,00 |
| 09.04.2025 | 72,62 | 78,12 | 72,10 | 78,06 | 4,64% | 10.567,00 |
| 08.04.2025 | 77,07 | 79,02 | 73,61 | 74,60 | -2,08% | 7.217,00 |
| 07.04.2025 | 69,75 | 77,85 | 69,50 | 76,19 | 0,65% | 7.127,00 |
| 04.04.2025 | 78,77 | 79,98 | 75,50 | 75,70 | -5,03% | 12.705,00 |
| 03.04.2025 | 79,00 | 80,72 | 78,01 | 79,70 | -2,76% | 6.080,00 |
| 02.04.2025 | 81,88 | 82,06 | 80,80 | 81,97 | -0,02% | 4.023,00 |