83,755€
-1,46%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 84,83 | 86,35 | 83,52 | 83,71 | -2,60% | 2.844,00 |
| 12.02.2026 | 85,46 | 85,97 | 84,63 | 85,94 | 1,24% | 2.314,00 |
| 11.02.2026 | 85,28 | 85,80 | 83,27 | 84,89 | -0,60% | 3.907,00 |
| 10.02.2026 | 85,33 | 86,67 | 84,74 | 85,40 | 0,22% | 2.315,00 |
| 09.02.2026 | 86,86 | 87,99 | 85,21 | 85,21 | -2,03% | 3.344,00 |
| 06.02.2026 | 87,44 | 88,25 | 86,26 | 86,98 | -0,95% | 1.064,00 |
| 05.02.2026 | 86,48 | 88,59 | 85,98 | 87,81 | 1,42% | 4.982,00 |
| 04.02.2026 | 87,41 | 89,12 | 85,72 | 86,58 | -0,81% | 3.565,00 |
| 03.02.2026 | 87,21 | 88,98 | 86,89 | 87,29 | 0,18% | 3.181,00 |
| 02.02.2026 | 86,99 | 87,55 | 86,00 | 87,13 | 0,33% | 2.716,00 |
| 30.01.2026 | 84,63 | 86,84 | 84,09 | 86,84 | 2,71% | 1.608,00 |
| 29.01.2026 | 84,30 | 84,94 | 83,37 | 84,54 | 0,24% | 5.503,00 |
| 28.01.2026 | 84,26 | 84,86 | 83,65 | 84,34 | 0,84% | 5.316,00 |
| 27.01.2026 | 85,01 | 85,35 | 83,35 | 83,64 | -1,21% | 4.959,00 |
| 26.01.2026 | 84,93 | 85,98 | 84,66 | 84,66 | -0,70% | 4.719,00 |
| 23.01.2026 | 86,38 | 86,85 | 84,99 | 85,26 | -0,89% | 4.702,00 |
| 22.01.2026 | 85,98 | 86,94 | 85,04 | 86,02 | 0,06% | 2.499,00 |
| 21.01.2026 | 84,28 | 86,46 | 83,52 | 85,97 | 2,60% | 11.210,00 |
| 20.01.2026 | 83,00 | 83,97 | 81,68 | 83,79 | 0,13% | 3.629,00 |
| 19.01.2026 | 83,00 | 84,30 | 82,72 | 83,68 | -0,60% | 4.625,00 |
| 16.01.2026 | 85,50 | 85,65 | 83,88 | 84,19 | -1,20% | 2.626,00 |
| 15.01.2026 | 84,86 | 85,62 | 84,24 | 85,21 | 0,79% | 3.788,00 |
| 14.01.2026 | 82,68 | 84,56 | 82,27 | 84,55 | 2,16% | 2.606,00 |
| 13.01.2026 | 83,68 | 83,69 | 82,36 | 82,76 | -0,45% | 4.004,00 |
| 12.01.2026 | 83,98 | 83,98 | 82,14 | 83,14 | -0,90% | 7.364,00 |
| 09.01.2026 | 84,78 | 85,14 | 83,46 | 83,89 | -1,04% | 3.890,00 |
| 08.01.2026 | 85,16 | 86,07 | 84,76 | 84,77 | -0,78% | 3.299,00 |
| 07.01.2026 | 85,69 | 86,54 | 85,07 | 85,44 | -0,28% | 1.982,00 |
| 06.01.2026 | 83,07 | 86,04 | 82,69 | 85,68 | 3,19% | 4.471,00 |
| 05.01.2026 | 82,36 | 83,05 | 81,51 | 83,03 | 1,15% | 6.189,00 |
| 02.01.2026 | 82,08 | 82,79 | 81,25 | 82,09 | 0,58% | 3.594,00 |
| 29.12.2025 | 81,67 | 82,50 | 81,47 | 81,62 | -1,20% | 3.355,00 |
| 23.12.2025 | 82,90 | 83,50 | 81,88 | 82,61 | -0,61% | 2.928,00 |
| 22.12.2025 | 84,27 | 84,44 | 82,53 | 83,12 | -1,32% | 1.486,00 |
| 19.12.2025 | 84,05 | 84,99 | 83,74 | 84,23 | -0,05% | 3.064,00 |
| 18.12.2025 | 83,86 | 84,52 | 83,54 | 84,27 | 0,58% | 324,00 |
| 17.12.2025 | 83,51 | 84,27 | 83,41 | 83,78 | 0,76% | 827,00 |
| 16.12.2025 | 83,45 | 84,25 | 82,56 | 83,15 | -1,04% | 4.333,00 |
| 15.12.2025 | 85,37 | 85,62 | 83,72 | 84,03 | -0,91% | 3.422,00 |
| 12.12.2025 | 84,99 | 85,52 | 84,32 | 84,80 | -0,24% | 1.684,00 |
| 11.12.2025 | 85,63 | 86,22 | 84,80 | 85,00 | -1,45% | 2.807,00 |
| 10.12.2025 | 85,65 | 86,50 | 85,37 | 86,25 | -0,04% | 2.274,00 |
| 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 |