79,670€
-0,44%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 80,00 | 80,85 | 79,47 | 79,65 | -0,46% | 6.665,00 |
| 21.08.2026 | 78,97 | 80,10 | 78,44 | 80,02 | 1,29% | 2.830,00 |
| 20.08.2026 | 80,67 | 80,96 | 78,99 | 79,00 | -1,63% | 1.983,00 |
| 19.08.2026 | 79,39 | 81,06 | 78,86 | 80,31 | 0,84% | 4.373,00 |
| 18.08.2026 | 78,19 | 80,33 | 77,94 | 79,64 | 1,76% | 4.645,00 |
| 17.08.2026 | 78,99 | 79,48 | 77,94 | 78,26 | -0,90% | 4.576,00 |
| 14.08.2026 | 78,51 | 79,44 | 78,15 | 78,97 | 0,52% | 2.172,00 |
| 13.08.2026 | 78,85 | 79,38 | 78,41 | 78,56 | -0,15% | 2.696,00 |
| 12.08.2026 | 78,65 | 78,84 | 76,69 | 78,68 | 0,47% | 2.624,00 |
| 11.08.2026 | 77,34 | 78,52 | 76,98 | 78,31 | 1,39% | 3.419,00 |
| 10.08.2026 | 75,59 | 77,25 | 75,02 | 77,24 | 2,78% | 4.931,00 |
| 07.08.2026 | 74,58 | 75,24 | 73,48 | 75,15 | 0,82% | 1.932,00 |
| 06.08.2026 | 74,60 | 75,61 | 73,86 | 74,54 | 0,07% | 2.834,00 |
| 05.08.2026 | 75,02 | 75,22 | 73,61 | 74,49 | -0,23% | 3.088,00 |
| 04.08.2026 | 75,50 | 75,62 | 73,72 | 74,66 | -0,77% | 5.923,00 |
| 03.08.2026 | 74,20 | 76,18 | 73,95 | 75,24 | 1,47% | 4.873,00 |
| 31.07.2026 | 74,80 | 74,82 | 72,95 | 74,15 | 0,16% | 3.390,00 |
| 30.07.2026 | 76,40 | 77,00 | 73,96 | 74,03 | -2,71% | 5.635,00 |
| 29.07.2026 | 76,26 | 77,94 | 75,96 | 76,09 | -0,26% | 6.576,00 |
| 28.07.2026 | 73,94 | 78,23 | 73,82 | 76,29 | 3,05% | 11.353,00 |
| 27.07.2026 | 73,24 | 74,86 | 72,66 | 74,03 | 1,12% | 3.231,00 |
| 24.07.2026 | 72,02 | 73,40 | 71,97 | 73,21 | 1,40% | 2.259,00 |
| 23.07.2026 | 71,73 | 72,89 | 71,47 | 72,20 | 0,71% | 2.061,00 |
| 22.07.2026 | 72,34 | 72,58 | 71,44 | 71,69 | -0,57% | 3.117,00 |
| 21.07.2026 | 72,94 | 73,40 | 71,49 | 72,10 | -1,18% | 5.045,00 |
| 20.07.2026 | 72,70 | 73,65 | 72,42 | 72,96 | 0,34% | 4.162,00 |
| 17.07.2026 | 72,94 | 74,05 | 72,34 | 72,71 | -0,47% | 3.730,00 |
| 16.07.2026 | 70,18 | 74,00 | 70,11 | 73,05 | 4,05% | 3.965,00 |
| 15.07.2026 | 69,58 | 71,57 | 69,38 | 70,21 | 1,08% | 5.955,00 |
| 14.07.2026 | 73,41 | 73,68 | 69,02 | 69,46 | -5,57% | 7.646,00 |
| 13.07.2026 | 73,42 | 74,72 | 73,00 | 73,56 | 0,37% | 9.145,00 |
| 10.07.2026 | 71,91 | 73,58 | 71,80 | 73,29 | 1,71% | 4.879,00 |
| 09.07.2026 | 72,02 | 72,55 | 70,96 | 72,06 | 0,33% | 3.787,00 |
| 08.07.2026 | 73,32 | 73,60 | 71,73 | 71,82 | -2,41% | 3.364,00 |
| 07.07.2026 | 73,06 | 75,20 | 72,76 | 73,59 | 1,10% | 5.847,00 |
| 06.07.2026 | 71,72 | 73,19 | 71,31 | 72,79 | 1,07% | 6.334,00 |
| 03.07.2026 | 72,40 | 72,64 | 70,60 | 72,02 | -0,98% | 5.742,00 |
| 02.07.2026 | 69,50 | 72,87 | 69,30 | 72,73 | 4,69% | 5.203,00 |
| 01.07.2026 | 68,45 | 70,45 | 68,28 | 69,47 | 1,14% | 2.578,00 |
| 30.06.2026 | 71,21 | 71,82 | 68,60 | 68,69 | -2,76% | 7.317,00 |
| 29.06.2026 | 71,48 | 71,64 | 70,54 | 70,64 | -0,55% | 3.109,00 |
| 26.06.2026 | 70,25 | 71,77 | 69,93 | 71,03 | -0,15% | 2.187,00 |
| 25.06.2026 | 70,02 | 72,49 | 70,02 | 71,14 | 0,47% | 2.282,00 |
| 24.06.2026 | 70,83 | 72,32 | 70,54 | 70,81 | 0,35% | 4.150,00 |
| 23.06.2026 | 68,75 | 70,86 | 68,55 | 70,56 | 1,82% | 5.146,00 |
| 22.06.2026 | 70,29 | 70,34 | 68,46 | 69,30 | 0,00% | 3.520,00 |
| 19.06.2026 | 69,42 | 70,45 | 68,92 | 69,30 | 0,39% | 8.050,00 |
| 18.06.2026 | 67,70 | 69,20 | 67,70 | 69,03 | 2,22% | 6.859,00 |
| 17.06.2026 | 70,16 | 70,46 | 67,37 | 67,53 | -3,03% | 5.591,00 |
| 16.06.2026 | 69,29 | 70,61 | 69,26 | 69,64 | 0,55% | 3.715,00 |
| 15.06.2026 | 69,70 | 69,80 | 68,85 | 69,26 | 0,30% | 7.681,00 |
| 12.06.2026 | 69,55 | 70,22 | 68,49 | 69,05 | -1,07% | 3.034,00 |
| 11.06.2026 | 69,69 | 70,18 | 69,24 | 69,80 | 0,04% | 2.230,00 |
| 10.06.2026 | 70,82 | 71,80 | 69,69 | 69,77 | -1,83% | 3.642,00 |
| 09.06.2026 | 70,11 | 71,29 | 69,46 | 71,07 | 1,14% | 5.331,00 |
| 08.06.2026 | 70,98 | 71,23 | 69,27 | 70,27 | -0,65% | 5.851,00 |
| 05.06.2026 | 70,76 | 71,54 | 70,41 | 70,73 | 0,90% | 11.311,00 |
| 04.06.2026 | 66,93 | 71,18 | 66,93 | 70,10 | 4,58% | 6.755,00 |
| 03.06.2026 | 64,36 | 68,26 | 63,06 | 67,03 | 5,89% | 10.861,00 |
| 02.06.2026 | 63,60 | 63,95 | 62,98 | 63,30 | -0,91% | 6.449,00 |
| 01.06.2026 | 63,96 | 64,60 | 63,22 | 63,88 | 0,73% | 15.936,00 |
| 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 |