81,870€
-1,12%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |