86,135€
-0,17%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 85,65 | 86,48 | 85,37 | 86,05 | -0,28% | 1.932,00 |
| 09.12.2025 | 87,03 | 87,64 | 86,22 | 86,29 | -0,86% | 2.707,00 |
| 08.12.2025 | 87,04 | 88,00 | 86,54 | 87,03 | -0,03% | 5.981,00 |
| 05.12.2025 | 87,63 | 88,04 | 87,04 | 87,06 | -0,65% | 1.524,00 |
| 04.12.2025 | 87,66 | 88,06 | 87,23 | 87,63 | 0,15% | 1.082,00 |
| 03.12.2025 | 87,80 | 88,59 | 87,00 | 87,50 | -0,61% | 3.521,00 |
| 02.12.2025 | 88,91 | 89,67 | 87,55 | 88,03 | -1,16% | 3.057,00 |
| 01.12.2025 | 90,30 | 90,91 | 89,07 | 89,07 | -1,67% | 3.108,00 |
| 28.11.2025 | 90,50 | 91,33 | 90,35 | 90,58 | 1,21% | 1.852,00 |
| 27.11.2025 | 90,58 | 91,31 | 88,01 | 89,50 | -1,32% | 1.816,00 |
| 26.11.2025 | 91,29 | 91,70 | 90,51 | 90,70 | -0,63% | 8.572,00 |
| 25.11.2025 | 89,47 | 91,32 | 87,50 | 91,27 | 1,82% | 13.268,00 |
| 24.11.2025 | 88,19 | 89,96 | 87,19 | 89,64 | 1,77% | 8.407,00 |
| 21.11.2025 | 86,30 | 88,64 | 85,97 | 88,08 | 1,97% | 2.601,00 |
| 20.11.2025 | 86,60 | 87,53 | 85,94 | 86,38 | -0,68% | 6.266,00 |
| 19.11.2025 | 88,10 | 88,63 | 86,74 | 86,98 | 0,09% | 8.279,00 |
| 18.11.2025 | 83,11 | 88,27 | 80,00 | 86,90 | 4,24% | 10.645,00 |
| 17.11.2025 | 82,34 | 83,90 | 81,86 | 83,37 | 0,82% | 4.320,00 |
| 14.11.2025 | 82,54 | 83,05 | 81,90 | 82,69 | -0,14% | 4.291,00 |
| 13.11.2025 | 82,89 | 83,09 | 81,47 | 82,81 | 0,18% | 3.114,00 |
| 12.11.2025 | 82,60 | 83,05 | 82,01 | 82,66 | 0,55% | 4.341,00 |
| 11.11.2025 | 80,15 | 82,23 | 79,59 | 82,21 | 2,58% | 4.488,00 |
| 10.11.2025 | 79,50 | 80,25 | 78,75 | 80,15 | 1,01% | 5.155,00 |
| 07.11.2025 | 78,22 | 79,70 | 77,56 | 79,34 | 1,78% | 1.779,00 |
| 06.11.2025 | 78,38 | 78,77 | 77,78 | 77,95 | -0,57% | 3.668,00 |
| 05.11.2025 | 78,64 | 78,86 | 77,85 | 78,40 | -0,31% | 1.370,00 |
| 04.11.2025 | 78,10 | 78,75 | 77,35 | 78,65 | 0,48% | 2.555,00 |
| 03.11.2025 | 78,54 | 79,10 | 77,39 | 78,27 | -0,83% | 8.318,00 |
| 31.10.2025 | 78,32 | 79,18 | 78,10 | 78,93 | 0,50% | 3.536,00 |
| 30.10.2025 | 78,57 | 79,42 | 78,15 | 78,54 | -0,51% | 6.750,00 |
| 29.10.2025 | 80,42 | 80,54 | 78,56 | 78,94 | -1,45% | 12.053,00 |
| 28.10.2025 | 80,65 | 81,33 | 80,00 | 80,11 | -0,72% | 4.113,00 |
| 27.10.2025 | 81,21 | 81,33 | 80,08 | 80,69 | -0,07% | 6.359,00 |
| 24.10.2025 | 81,45 | 82,63 | 80,23 | 80,75 | -0,38% | 3.645,00 |
| 23.10.2025 | 82,80 | 83,05 | 79,36 | 81,05 | -2,05% | 7.111,00 |
| 22.10.2025 | 83,13 | 83,80 | 82,33 | 82,75 | 0,22% | 4.678,00 |
| 21.10.2025 | 82,46 | 82,86 | 82,02 | 82,56 | 0,18% | 5.670,00 |
| 20.10.2025 | 83,50 | 83,50 | 81,46 | 82,42 | 0,58% | 8.296,00 |
| 17.10.2025 | 80,57 | 82,03 | 80,31 | 81,94 | 0,71% | 3.345,00 |
| 16.10.2025 | 81,96 | 82,22 | 80,83 | 81,36 | -0,46% | 6.776,00 |
| 15.10.2025 | 83,37 | 83,56 | 80,86 | 81,74 | -1,29% | 3.538,00 |
| 14.10.2025 | 81,96 | 83,34 | 81,92 | 82,80 | 0,24% | 1.718,00 |
| 13.10.2025 | 83,22 | 83,33 | 82,18 | 82,61 | 0,51% | 4.128,00 |
| 10.10.2025 | 83,50 | 83,89 | 82,11 | 82,19 | -1,69% | 4.044,00 |
| 09.10.2025 | 84,12 | 84,69 | 83,04 | 83,60 | -1,02% | 1.551,00 |
| 08.10.2025 | 84,70 | 85,13 | 83,25 | 84,46 | -0,01% | 3.293,00 |
| 07.10.2025 | 84,00 | 85,09 | 83,87 | 84,47 | 0,60% | 3.558,00 |
| 06.10.2025 | 83,59 | 84,29 | 83,31 | 83,96 | 0,91% | 3.909,00 |
| 03.10.2025 | 81,66 | 83,46 | 81,27 | 83,20 | 2,09% | 1.222,00 |
| 02.10.2025 | 80,90 | 81,66 | 80,13 | 81,50 | 0,74% | 4.439,00 |
| 01.10.2025 | 80,61 | 81,36 | 78,26 | 80,90 | -0,13% | 4.044,00 |
| 30.09.2025 | 80,05 | 81,25 | 79,53 | 81,00 | 1,09% | 2.700,00 |
| 29.09.2025 | 80,60 | 80,80 | 79,41 | 80,13 | -0,77% | 4.228,00 |
| 26.09.2025 | 80,08 | 80,95 | 79,01 | 80,76 | -0,13% | 1.655,00 |
| 25.09.2025 | 81,55 | 81,88 | 79,32 | 80,86 | -0,80% | 2.726,00 |
| 24.09.2025 | 80,55 | 81,77 | 80,35 | 81,51 | 1,32% | 1.855,00 |
| 23.09.2025 | 80,18 | 80,97 | 79,93 | 80,45 | 0,11% | 1.773,00 |
| 22.09.2025 | 81,36 | 81,45 | 80,15 | 80,36 | -0,97% | 3.518,00 |
| 19.09.2025 | 81,15 | 81,99 | 80,14 | 81,14 | 0,12% | 1.498,00 |
| 18.09.2025 | 80,36 | 81,14 | 79,73 | 81,05 | 1,34% | 2.908,00 |
| 17.09.2025 | 79,45 | 80,16 | 79,16 | 79,98 | 0,69% | 4.103,00 |
| 16.09.2025 | 79,44 | 80,64 | 78,91 | 79,43 | 0,03% | 1.582,00 |
| 15.09.2025 | 80,17 | 80,60 | 79,28 | 79,41 | -1,22% | 2.583,00 |
| 12.09.2025 | 80,38 | 81,30 | 80,07 | 80,39 | 0,46% | 3.509,00 |
| 11.09.2025 | 78,99 | 80,08 | 78,73 | 80,02 | 1,38% | 3.882,00 |
| 10.09.2025 | 80,55 | 80,63 | 78,25 | 78,93 | -1,82% | 4.280,00 |
| 09.09.2025 | 79,00 | 80,45 | 78,22 | 80,39 | 2,13% | 5.779,00 |
| 08.09.2025 | 79,45 | 79,74 | 77,81 | 78,72 | -0,74% | 5.219,00 |
| 05.09.2025 | 79,71 | 79,96 | 78,93 | 79,30 | -0,45% | 3.494,00 |
| 04.09.2025 | 79,22 | 81,00 | 78,71 | 79,66 | 0,74% | 2.257,00 |
| 03.09.2025 | 80,29 | 80,72 | 78,33 | 79,08 | -1,25% | 5.262,00 |
| 02.09.2025 | 79,46 | 80,62 | 78,60 | 80,08 | 0,95% | 4.099,00 |
| 01.09.2025 | 79,19 | 80,24 | 78,78 | 79,33 | 0,06% | 5.969,00 |
| 29.08.2025 | 78,79 | 79,52 | 78,51 | 79,28 | 0,70% | 3.430,00 |
| 28.08.2025 | 78,95 | 79,57 | 78,27 | 78,73 | -0,40% | 4.164,00 |
| 27.08.2025 | 78,50 | 79,87 | 78,33 | 79,05 | -0,17% | 4.432,00 |
| 26.08.2025 | 79,55 | 79,83 | 78,63 | 79,19 | -0,09% | 1.329,00 |
| 25.08.2025 | 78,45 | 79,59 | 78,35 | 79,26 | 0,20% | 5.703,00 |
| 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 |