63,290€
-2,53%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,88 | 65,34 | 63,36 | 63,42 | -2,33% | 30.525,00 |
| 28.05.2026 | 65,33 | 66,10 | 64,61 | 64,93 | -0,99% | 9.283,00 |
| 27.05.2026 | 66,75 | 67,15 | 65,21 | 65,58 | -2,21% | 5.996,00 |
| 26.05.2026 | 67,57 | 67,93 | 66,73 | 67,06 | -1,50% | 5.655,00 |
| 25.05.2026 | 68,48 | 69,15 | 67,57 | 68,08 | 0,37% | 4.491,00 |
| 22.05.2026 | 67,40 | 68,36 | 67,20 | 67,83 | 1,41% | 4.710,00 |
| 21.05.2026 | 67,16 | 67,28 | 66,40 | 66,89 | -0,54% | 5.557,00 |
| 20.05.2026 | 67,92 | 68,18 | 66,55 | 67,25 | -0,65% | 4.487,00 |
| 19.05.2026 | 67,00 | 68,12 | 66,11 | 67,69 | 2,20% | 4.246,00 |
| 18.05.2026 | 65,32 | 66,38 | 65,12 | 66,23 | 1,01% | 4.611,00 |
| 15.05.2026 | 66,30 | 66,50 | 65,27 | 65,57 | -0,46% | 7.400,00 |
| 14.05.2026 | 65,20 | 66,03 | 64,97 | 65,87 | 1,04% | 2.245,00 |
| 13.05.2026 | 65,68 | 65,80 | 64,44 | 65,19 | -0,53% | 7.765,00 |
| 12.05.2026 | 63,59 | 65,73 | 63,32 | 65,54 | 3,25% | 5.618,00 |
| 11.05.2026 | 64,82 | 65,16 | 63,17 | 63,48 | -1,89% | 12.136,00 |
| 08.05.2026 | 66,60 | 66,81 | 64,60 | 64,70 | -2,38% | 9.044,00 |
| 07.05.2026 | 66,20 | 67,20 | 65,92 | 66,28 | 0,33% | 8.421,00 |
| 06.05.2026 | 66,56 | 66,77 | 65,69 | 66,06 | -0,66% | 9.038,00 |
| 05.05.2026 | 67,18 | 67,72 | 66,16 | 66,50 | -0,85% | 7.465,00 |
| 04.05.2026 | 68,19 | 68,68 | 67,04 | 67,07 | -2,70% | 10.868,00 |
| 30.04.2026 | 67,88 | 69,02 | 67,48 | 68,93 | 1,62% | 7.001,00 |
| 29.04.2026 | 70,04 | 70,34 | 67,80 | 67,83 | -3,00% | 8.029,00 |
| 28.04.2026 | 70,78 | 71,74 | 69,38 | 69,93 | -1,20% | 4.228,00 |
| 27.04.2026 | 71,01 | 71,58 | 70,56 | 70,78 | -0,32% | 3.692,00 |
| 24.04.2026 | 71,88 | 72,08 | 70,74 | 71,01 | -0,84% | 2.260,00 |
| 23.04.2026 | 71,30 | 72,02 | 70,96 | 71,61 | 1,33% | 7.026,00 |
| 22.04.2026 | 70,40 | 71,70 | 69,52 | 70,67 | 0,50% | 9.343,00 |
| 21.04.2026 | 72,60 | 72,80 | 70,19 | 70,32 | -3,37% | 11.411,00 |
| 20.04.2026 | 72,87 | 73,89 | 72,49 | 72,77 | -0,42% | 3.777,00 |
| 17.04.2026 | 72,82 | 73,71 | 72,60 | 73,08 | 0,52% | 3.145,00 |
| 16.04.2026 | 73,90 | 74,27 | 72,59 | 72,70 | -1,60% | 6.823,00 |
| 15.04.2026 | 74,70 | 75,20 | 73,29 | 73,88 | -1,20% | 7.401,00 |
| 14.04.2026 | 74,77 | 75,18 | 74,10 | 74,78 | 0,13% | 1.964,00 |
| 13.04.2026 | 74,22 | 74,75 | 73,84 | 74,68 | 0,44% | 2.574,00 |
| 10.04.2026 | 75,30 | 75,56 | 74,30 | 74,35 | -1,12% | 1.907,00 |
| 09.04.2026 | 75,90 | 76,10 | 74,66 | 75,19 | -0,77% | 1.020,00 |
| 08.04.2026 | 75,20 | 75,82 | 74,20 | 75,77 | 0,93% | 3.054,00 |
| 07.04.2026 | 74,90 | 75,46 | 73,85 | 75,07 | 0,31% | 4.239,00 |
| 02.04.2026 | 74,20 | 75,29 | 73,48 | 74,84 | 0,67% | 2.458,00 |
| 01.04.2026 | 75,13 | 75,32 | 73,56 | 74,35 | -0,79% | 3.463,00 |
| 31.03.2026 | 75,23 | 75,93 | 73,72 | 74,94 | 0,15% | 2.231,00 |
| 30.03.2026 | 75,88 | 76,43 | 74,77 | 74,83 | -1,02% | 4.227,00 |
| 27.03.2026 | 75,71 | 75,87 | 74,90 | 75,60 | -0,44% | 1.848,00 |
| 26.03.2026 | 75,76 | 77,23 | 75,59 | 75,94 | -0,01% | 1.617,00 |
| 25.03.2026 | 75,70 | 76,06 | 74,64 | 75,94 | 1,67% | 1.872,00 |
| 24.03.2026 | 75,14 | 75,50 | 74,45 | 74,69 | -0,82% | 2.211,00 |
| 23.03.2026 | 74,97 | 76,07 | 74,01 | 75,31 | 1,11% | 4.355,00 |
| 20.03.2026 | 75,10 | 75,62 | 74,31 | 74,48 | -0,71% | 4.076,00 |
| 19.03.2026 | 76,03 | 76,30 | 74,85 | 75,02 | -1,18% | 3.833,00 |
| 18.03.2026 | 77,04 | 77,44 | 75,74 | 75,91 | -1,15% | 3.441,00 |
| 17.03.2026 | 76,90 | 77,42 | 76,32 | 76,79 | 0,41% | 5.739,00 |
| 16.03.2026 | 76,88 | 77,15 | 75,48 | 76,48 | 0,03% | 6.003,00 |
| 13.03.2026 | 76,15 | 77,17 | 75,82 | 76,46 | 0,50% | 3.465,00 |
| 12.03.2026 | 76,90 | 78,17 | 75,82 | 76,08 | -0,88% | 6.917,00 |
| 11.03.2026 | 77,85 | 78,22 | 75,90 | 76,75 | -0,88% | 5.444,00 |
| 10.03.2026 | 79,20 | 79,20 | 76,58 | 77,44 | -0,95% | 1.781,00 |
| 09.03.2026 | 76,93 | 78,62 | 76,59 | 78,18 | -0,06% | 3.629,00 |
| 06.03.2026 | 80,24 | 81,50 | 77,87 | 78,23 | -2,32% | 10.984,00 |
| 05.03.2026 | 82,30 | 82,59 | 79,74 | 80,09 | -2,86% | 2.927,00 |
| 04.03.2026 | 82,82 | 83,47 | 82,03 | 82,44 | -1,21% | 5.207,00 |
| 03.03.2026 | 83,34 | 84,92 | 82,80 | 83,45 | -0,64% | 2.494,00 |
| 02.03.2026 | 82,14 | 84,35 | 81,94 | 83,99 | 1,95% | 2.969,00 |
| 27.02.2026 | 81,94 | 82,98 | 81,63 | 82,39 | 0,18% | 1.356,00 |
| 26.02.2026 | 81,78 | 82,73 | 81,52 | 82,24 | 0,16% | 8.316,00 |
| 25.02.2026 | 82,00 | 82,62 | 81,35 | 82,11 | -0,24% | 5.919,00 |
| 24.02.2026 | 83,90 | 84,07 | 81,97 | 82,30 | -1,67% | 2.287,00 |
| 23.02.2026 | 81,96 | 83,93 | 81,68 | 83,70 | 1,66% | 4.164,00 |
| 20.02.2026 | 83,24 | 83,73 | 81,90 | 82,33 | -0,69% | 2.466,00 |
| 19.02.2026 | 83,62 | 84,00 | 82,36 | 82,90 | -0,79% | 2.976,00 |
| 18.02.2026 | 81,56 | 83,56 | 81,00 | 83,56 | 2,43% | 5.448,00 |
| 17.02.2026 | 84,81 | 86,69 | 78,40 | 81,58 | -3,97% | 11.481,00 |
| 16.02.2026 | 84,50 | 85,90 | 83,85 | 84,96 | 1,49% | 3.039,00 |
| 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 |