81,780€
-1,53%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 82,35 | 83,05 | 82,14 | 83,05 | 0,08% | 807,00 |
| 13.10.2025 | 83,52 | 83,52 | 82,40 | 82,98 | 0,07% | 554,00 |
| 10.10.2025 | 83,64 | 83,76 | 82,78 | 82,92 | -0,92% | 576,00 |
| 09.10.2025 | 84,48 | 84,79 | 83,66 | 83,69 | -0,58% | 874,00 |
| 08.10.2025 | 84,57 | 84,87 | 83,21 | 84,18 | -0,36% | 363,00 |
| 07.10.2025 | 84,45 | 85,07 | 83,96 | 84,48 | 0,57% | 1.158,00 |
| 06.10.2025 | 83,40 | 84,23 | 83,06 | 84,00 | 1,66% | 2.080,00 |
| 03.10.2025 | 81,28 | 82,84 | 81,14 | 82,63 | 1,65% | 610,00 |
| 02.10.2025 | 80,40 | 81,60 | 79,95 | 81,29 | 3,12% | 2.711,00 |
| 01.10.2025 | 80,77 | 81,35 | 78,35 | 78,83 | -2,07% | 1.621,00 |
| 30.09.2025 | 79,62 | 80,55 | 79,61 | 80,50 | 0,64% | 363,00 |
| 29.09.2025 | 80,28 | 80,80 | 79,76 | 79,99 | -0,78% | 622,00 |
| 26.09.2025 | 80,69 | 80,69 | 79,70 | 80,62 | 0,79% | 356,00 |
| 25.09.2025 | 81,91 | 82,11 | 79,86 | 79,99 | -1,74% | 2.101,00 |
| 24.09.2025 | 81,99 | 81,99 | 80,34 | 81,41 | 0,92% | 1.557,00 |
| 23.09.2025 | 80,60 | 80,88 | 79,85 | 80,67 | 0,21% | 979,00 |
| 22.09.2025 | 78,90 | 81,32 | 78,90 | 80,50 | 0,09% | 1.165,00 |
| 19.09.2025 | 80,91 | 82,00 | 80,21 | 80,43 | 0,27% | 960,00 |
| 18.09.2025 | 80,15 | 80,48 | 79,90 | 80,21 | 1,11% | 360,00 |
| 17.09.2025 | 79,51 | 80,00 | 79,25 | 79,33 | -0,58% | 115,00 |
| 16.09.2025 | 79,26 | 80,26 | 78,90 | 79,79 | 0,21% | 256,00 |
| 15.09.2025 | 80,65 | 80,80 | 79,62 | 79,62 | -1,15% | 1.009,00 |
| 12.09.2025 | 80,70 | 81,08 | 80,11 | 80,55 | 1,40% | 2.013,00 |
| 05.09.2025 | 79,73 | 79,76 | 79,27 | 79,44 | -0,87% | 856,00 |
| 04.09.2025 | 79,57 | 80,27 | 78,90 | 80,14 | 1,58% | 615,00 |
| 03.09.2025 | 79,80 | 80,49 | 78,89 | 78,89 | -1,72% | 2.124,00 |
| 02.09.2025 | 79,85 | 80,27 | 78,55 | 80,27 | 0,59% | 1.710,00 |
| 01.09.2025 | 80,00 | 80,48 | 79,20 | 79,80 | 1,19% | 1.462,00 |
| 29.08.2025 | 78,85 | 79,39 | 78,34 | 78,86 | 0,34% | 1.247,00 |
| 28.08.2025 | 79,43 | 80,02 | 78,49 | 78,59 | -0,66% | 2.073,00 |
| 27.08.2025 | 77,49 | 80,17 | 77,49 | 79,11 | 0,13% | 734,00 |
| 26.08.2025 | 78,72 | 79,85 | 78,72 | 79,01 | 0,00% | 3.233,00 |
| 25.08.2025 | 79,06 | 79,72 | 78,38 | 79,01 | -0,10% | 1.604,00 |
| 22.08.2025 | 78,24 | 79,28 | 77,74 | 79,09 | -0,98% | 619,00 |
| 21.08.2025 | 79,05 | 80,28 | 79,05 | 79,87 | -0,71% | 1.315,00 |
| 20.08.2025 | 77,40 | 80,68 | 76,89 | 80,44 | 7,24% | 5.561,00 |
| 19.08.2025 | 80,20 | 85,75 | 75,01 | 75,01 | -6,07% | 10.193,00 |
| 18.08.2025 | 79,31 | 79,92 | 79,25 | 79,86 | 1,26% | 1.024,00 |
| 15.08.2025 | 79,05 | 79,21 | 78,70 | 78,87 | -0,24% | 293,00 |
| 14.08.2025 | 78,92 | 79,63 | 78,92 | 79,06 | 0,11% | 802,00 |
| 13.08.2025 | 78,36 | 78,97 | 78,18 | 78,97 | 0,19% | 952,00 |
| 12.08.2025 | 80,20 | 80,20 | 78,82 | 78,82 | -1,17% | 1.213,00 |
| 11.08.2025 | 78,05 | 80,50 | 77,92 | 79,75 | 1,18% | 2.913,00 |
| 08.08.2025 | 78,24 | 79,00 | 77,83 | 78,82 | 1,08% | 218,00 |
| 07.08.2025 | 76,26 | 77,98 | 76,26 | 77,98 | 1,15% | 26,00 |
| 06.08.2025 | 78,16 | 78,16 | 76,58 | 77,09 | -0,68% | 668,00 |
| 05.08.2025 | 77,60 | 77,81 | 77,37 | 77,62 | -0,08% | 448,00 |
| 04.08.2025 | 77,33 | 77,68 | 76,98 | 77,68 | 0,45% | 160,00 |
| 01.08.2025 | 79,35 | 79,35 | 76,89 | 77,33 | -2,94% | 411,00 |
| 31.07.2025 | 79,78 | 80,07 | 78,82 | 79,67 | 0,21% | 1.222,00 |
| 30.07.2025 | 80,22 | 80,53 | 79,50 | 79,50 | -0,84% | 131,00 |
| 29.07.2025 | 79,53 | 80,23 | 79,40 | 80,17 | 0,69% | 1.295,00 |
| 28.07.2025 | 79,67 | 79,99 | 79,20 | 79,62 | 1,07% | 414,00 |
| 25.07.2025 | 79,11 | 79,11 | 78,08 | 78,78 | 1,43% | 1.241,00 |
| 24.07.2025 | 79,15 | 79,15 | 77,67 | 77,67 | -0,10% | 565,00 |
| 23.07.2025 | 78,18 | 78,93 | 77,73 | 77,75 | 0,45% | 442,00 |
| 22.07.2025 | 76,53 | 77,40 | 76,26 | 77,40 | 0,03% | 269,00 |
| 21.07.2025 | 76,99 | 77,38 | 76,47 | 77,38 | 0,51% | 906,00 |
| 18.07.2025 | 77,00 | 77,52 | 76,90 | 76,99 | 0,64% | 1.237,00 |
| 17.07.2025 | 77,82 | 77,90 | 76,50 | 76,50 | 0,34% | 977,00 |
| 16.07.2025 | 76,51 | 77,52 | 76,24 | 76,24 | -0,90% | 404,00 |
| 15.07.2025 | 77,19 | 77,19 | 76,42 | 76,93 | 0,03% | 530,00 |
| 14.07.2025 | 77,21 | 77,21 | 76,56 | 76,91 | 0,95% | 424,00 |
| 11.07.2025 | 76,35 | 79,08 | 76,19 | 76,19 | -1,08% | 7.167,00 |
| 10.07.2025 | 76,15 | 77,04 | 75,55 | 77,02 | 2,01% | 211,00 |
| 09.07.2025 | 76,01 | 76,01 | 75,23 | 75,50 | -0,80% | 183,00 |
| 08.07.2025 | 75,18 | 76,11 | 74,75 | 76,11 | 1,47% | 347,00 |
| 07.07.2025 | 76,04 | 76,04 | 74,63 | 75,01 | -0,53% | 1.425,00 |
| 04.07.2025 | 77,70 | 77,70 | 75,01 | 75,41 | 0,24% | 104,00 |
| 03.07.2025 | 75,08 | 75,35 | 74,73 | 75,23 | 0,16% | 122,00 |
| 02.07.2025 | 74,50 | 75,97 | 74,50 | 75,11 | -0,13% | 614,00 |
| 01.07.2025 | 74,34 | 75,21 | 73,56 | 75,21 | 1,05% | 764,00 |
| 30.06.2025 | 73,65 | 74,43 | 73,16 | 74,43 | 1,40% | 3.155,00 |
| 27.06.2025 | 73,57 | 74,55 | 72,52 | 73,40 | 0,07% | 870,00 |
| 26.06.2025 | 77,98 | 77,98 | 73,30 | 73,35 | -1,74% | 691,00 |
| 25.06.2025 | 73,30 | 75,21 | 73,30 | 74,65 | 1,83% | 2.220,00 |
| 24.06.2025 | 74,60 | 75,48 | 73,01 | 73,31 | -5,99% | 473,00 |
| 23.06.2025 | 77,50 | 77,98 | 73,89 | 77,98 | 3,97% | 633,00 |
| 20.06.2025 | 76,00 | 76,00 | 74,01 | 75,00 | -2,56% | 564,00 |
| 19.06.2025 | 74,36 | 76,97 | 74,00 | 76,97 | 2,83% | 20,00 |
| 18.06.2025 | 75,42 | 75,42 | 74,54 | 74,85 | -0,23% | 235,00 |
| 17.06.2025 | 75,70 | 76,42 | 75,02 | 75,02 | -2,25% | 277,00 |
| 16.06.2025 | 76,70 | 76,75 | 75,63 | 76,75 | 0,27% | 1.572,00 |
| 13.06.2025 | 76,31 | 77,09 | 76,20 | 76,54 | 0,21% | 1.847,00 |
| 12.06.2025 | 76,24 | 76,38 | 75,72 | 76,38 | -0,52% | 492,00 |
| 11.06.2025 | 76,96 | 77,13 | 76,54 | 76,78 | -1,21% | 226,00 |
| 10.06.2025 | 76,91 | 77,72 | 74,74 | 77,72 | 1,37% | 1.810,00 |
| 09.06.2025 | 76,51 | 76,67 | 75,99 | 76,67 | -0,01% | 513,00 |
| 06.06.2025 | 76,83 | 76,83 | 75,77 | 76,68 | 0,70% | 3.035,00 |
| 05.06.2025 | 74,96 | 76,15 | 74,64 | 76,15 | 1,53% | 354,00 |
| 04.06.2025 | 75,26 | 75,60 | 74,60 | 75,00 | 0,05% | 859,00 |
| 03.06.2025 | 73,30 | 74,96 | 73,00 | 74,96 | 3,08% | 558,00 |
| 02.06.2025 | 72,77 | 73,24 | 72,15 | 72,72 | 0,36% | 2.380,00 |
| 30.05.2025 | 73,03 | 73,19 | 72,44 | 72,46 | 0,49% | 819,00 |
| 29.05.2025 | 72,70 | 72,86 | 71,92 | 72,11 | -0,72% | 741,00 |
| 28.05.2025 | 71,29 | 72,68 | 71,21 | 72,63 | 1,64% | 2.301,00 |
| 27.05.2025 | 71,87 | 72,00 | 71,29 | 71,46 | 0,10% | 1.609,00 |
| 26.05.2025 | 72,00 | 72,00 | 71,08 | 71,39 | 0,63% | 865,00 |
| 23.05.2025 | 71,98 | 71,98 | 70,61 | 70,94 | -1,43% | 4.786,00 |
| 22.05.2025 | 74,30 | 75,07 | 71,97 | 71,97 | -4,10% | 935,00 |