78,655€
-2,30%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 81,26 | 81,26 | 78,02 | 78,52 | -2,47% | 2.495,00 |
| 05.03.2026 | 82,46 | 82,46 | 80,27 | 80,51 | -2,57% | 200,00 |
| 04.03.2026 | 82,62 | 83,53 | 82,52 | 82,63 | -0,71% | 761,00 |
| 03.03.2026 | 83,83 | 85,00 | 83,22 | 83,22 | -0,73% | 913,00 |
| 02.03.2026 | 81,98 | 83,83 | 81,98 | 83,83 | 1,77% | 1.484,00 |
| 27.02.2026 | 81,47 | 82,50 | 81,47 | 82,37 | 0,91% | 1.542,00 |
| 26.02.2026 | 81,42 | 82,48 | 81,42 | 81,63 | -0,21% | 1.390,00 |
| 25.02.2026 | 82,52 | 82,52 | 81,47 | 81,80 | -1,14% | 2.329,00 |
| 24.02.2026 | 83,61 | 84,00 | 82,74 | 82,74 | -0,92% | 985,00 |
| 23.02.2026 | 82,16 | 83,52 | 81,51 | 83,51 | 0,87% | 924,00 |
| 20.02.2026 | 83,79 | 83,94 | 82,20 | 82,79 | -0,42% | 1.312,00 |
| 19.02.2026 | 83,19 | 83,68 | 82,99 | 83,14 | 1,74% | 637,00 |
| 18.02.2026 | 81,63 | 82,10 | 81,31 | 81,72 | -0,56% | 883,00 |
| 17.02.2026 | 84,82 | 85,89 | 79,71 | 82,18 | -3,70% | 3.096,00 |
| 16.02.2026 | 84,83 | 85,34 | 83,61 | 85,34 | 0,07% | 898,00 |
| 13.02.2026 | 84,38 | 85,33 | 84,21 | 85,28 | -0,16% | 105,00 |
| 12.02.2026 | 85,38 | 85,71 | 85,03 | 85,42 | 1,78% | 298,00 |
| 11.02.2026 | 86,49 | 86,49 | 83,93 | 83,93 | -2,72% | 356,00 |
| 10.02.2026 | 86,03 | 86,28 | 84,67 | 86,28 | 0,84% | 1.115,00 |
| 09.02.2026 | 86,55 | 87,45 | 85,27 | 85,56 | -1,21% | 2.659,00 |
| 06.02.2026 | 88,28 | 88,28 | 86,61 | 86,61 | -2,01% | 1.356,00 |
| 05.02.2026 | 86,57 | 88,57 | 85,98 | 88,39 | 1,89% | 4.624,00 |
| 04.02.2026 | 87,06 | 89,21 | 86,75 | 86,75 | -2,04% | 2.280,00 |
| 03.02.2026 | 87,01 | 88,76 | 86,78 | 88,56 | 1,76% | 1.493,00 |
| 02.02.2026 | 86,60 | 87,45 | 86,30 | 87,03 | 1,87% | 1.642,00 |
| 30.01.2026 | 84,79 | 85,70 | 84,46 | 85,43 | 1,18% | 1.013,00 |
| 29.01.2026 | 84,66 | 84,70 | 83,80 | 84,43 | -0,41% | 746,00 |
| 28.01.2026 | 83,80 | 84,78 | 83,54 | 84,78 | -0,19% | 828,00 |
| 27.01.2026 | 84,81 | 84,94 | 83,83 | 84,94 | -0,65% | 4.000,00 |
| 26.01.2026 | 84,90 | 85,58 | 84,90 | 85,50 | -0,02% | 325,00 |
| 23.01.2026 | 86,85 | 86,85 | 85,37 | 85,52 | -1,62% | 1.936,00 |
| 22.01.2026 | 85,98 | 86,93 | 85,22 | 86,93 | 2,63% | 2.459,00 |
| 21.01.2026 | 84,00 | 85,44 | 83,69 | 84,70 | 2,46% | 1.603,00 |
| 20.01.2026 | 82,38 | 82,67 | 81,47 | 82,67 | -0,97% | 5.183,00 |
| 19.01.2026 | 82,27 | 84,07 | 82,27 | 83,48 | -0,81% | 265,00 |
| 16.01.2026 | 85,54 | 85,54 | 83,93 | 84,16 | -1,01% | 1.121,00 |
| 15.01.2026 | 84,90 | 85,25 | 84,51 | 85,02 | 2,36% | 517,00 |
| 14.01.2026 | 83,05 | 83,21 | 82,28 | 83,06 | -0,37% | 1.089,00 |
| 13.01.2026 | 83,52 | 83,66 | 82,78 | 83,37 | 0,97% | 1.725,00 |
| 12.01.2026 | 83,74 | 83,85 | 82,57 | 82,57 | -3,04% | 1.227,00 |
| 09.01.2026 | 84,91 | 85,16 | 84,58 | 85,16 | -0,71% | 1.235,00 |
| 08.01.2026 | 85,69 | 85,88 | 85,03 | 85,77 | 0,09% | 1.626,00 |
| 07.01.2026 | 85,78 | 86,43 | 85,53 | 85,69 | 0,59% | 1.156,00 |
| 06.01.2026 | 83,26 | 85,52 | 82,82 | 85,19 | 3,51% | 3.741,00 |
| 05.01.2026 | 81,99 | 82,56 | 81,64 | 82,30 | 0,93% | 861,00 |
| 02.01.2026 | 82,44 | 82,60 | 81,36 | 81,54 | -0,88% | 1.391,00 |
| 30.12.2025 | 81,19 | 82,55 | 81,19 | 82,26 | 0,43% | 1.114,00 |
| 29.12.2025 | 81,00 | 82,97 | 81,00 | 81,91 | -1,27% | 1.022,00 |
| 23.12.2025 | 83,22 | 83,22 | 82,36 | 82,96 | -0,20% | 513,00 |
| 22.12.2025 | 83,90 | 84,43 | 82,84 | 83,13 | -1,45% | 2.070,00 |
| 19.12.2025 | 84,69 | 84,69 | 83,70 | 84,35 | -0,07% | 772,00 |
| 18.12.2025 | 83,73 | 84,50 | 83,73 | 84,41 | 0,69% | 760,00 |
| 17.12.2025 | 83,56 | 83,83 | 83,47 | 83,83 | 0,99% | 2.906,00 |
| 16.12.2025 | 83,56 | 83,93 | 82,65 | 83,01 | -1,25% | 1.131,00 |
| 15.12.2025 | 85,72 | 85,72 | 84,06 | 84,06 | -1,08% | 847,00 |
| 12.12.2025 | 85,36 | 85,42 | 84,82 | 84,98 | -1,14% | 801,00 |
| 11.12.2025 | 85,94 | 86,25 | 85,66 | 85,96 | -0,15% | 627,00 |
| 10.12.2025 | 85,39 | 86,44 | 84,92 | 86,09 | -0,72% | 2.666,00 |
| 09.12.2025 | 87,00 | 87,17 | 86,41 | 86,71 | -1,30% | 992,00 |
| 08.12.2025 | 87,19 | 87,85 | 86,51 | 87,85 | -0,20% | 1.222,00 |
| 05.12.2025 | 87,62 | 88,30 | 87,18 | 88,03 | 0,36% | 1.311,00 |
| 04.12.2025 | 87,76 | 88,00 | 87,39 | 87,71 | 0,42% | 642,00 |
| 03.12.2025 | 87,80 | 88,48 | 87,31 | 87,34 | -1,20% | 1.766,00 |
| 02.12.2025 | 88,88 | 89,33 | 88,28 | 88,40 | -1,25% | 682,00 |
| 01.12.2025 | 90,60 | 90,67 | 89,52 | 89,52 | -1,09% | 1.290,00 |
| 28.11.2025 | 90,52 | 91,23 | 90,34 | 90,51 | 1,29% | 2.092,00 |
| 27.11.2025 | 91,07 | 91,07 | 87,70 | 89,36 | -2,09% | 1.554,00 |
| 26.11.2025 | 90,99 | 91,50 | 88,84 | 91,27 | 0,85% | 2.660,00 |
| 25.11.2025 | 89,90 | 90,72 | 88,71 | 90,50 | 1,46% | 4.621,00 |
| 24.11.2025 | 88,27 | 89,20 | 87,37 | 89,20 | 1,68% | 761,00 |
| 21.11.2025 | 86,80 | 87,73 | 86,26 | 87,73 | 1,26% | 332,00 |
| 20.11.2025 | 87,03 | 87,64 | 86,62 | 86,64 | -0,72% | 1.688,00 |
| 19.11.2025 | 87,96 | 88,58 | 86,83 | 87,27 | 0,32% | 2.723,00 |
| 18.11.2025 | 83,07 | 88,10 | 81,79 | 86,99 | 4,14% | 7.359,00 |
| 17.11.2025 | 82,90 | 83,54 | 81,78 | 83,53 | 1,48% | 1.342,00 |
| 14.11.2025 | 82,63 | 83,00 | 81,99 | 82,31 | -0,62% | 5.702,00 |
| 13.11.2025 | 82,57 | 82,94 | 81,54 | 82,82 | 0,05% | 534,00 |
| 12.11.2025 | 82,04 | 83,00 | 82,02 | 82,78 | 1,52% | 1.333,00 |
| 11.11.2025 | 80,40 | 82,00 | 79,76 | 81,54 | 2,37% | 1.464,00 |
| 10.11.2025 | 79,81 | 80,06 | 79,28 | 79,65 | 0,21% | 3.361,00 |
| 07.11.2025 | 78,45 | 79,48 | 78,40 | 79,48 | 1,90% | 183,00 |
| 06.11.2025 | 78,23 | 78,57 | 78,00 | 78,00 | 0,01% | 301,00 |
| 05.11.2025 | 78,92 | 78,92 | 77,79 | 77,99 | -0,52% | 614,00 |
| 04.11.2025 | 77,85 | 78,55 | 77,75 | 78,40 | 0,85% | 2.589,00 |
| 03.11.2025 | 79,33 | 79,33 | 77,36 | 77,74 | -1,36% | 1.603,00 |
| 31.10.2025 | 78,42 | 78,90 | 78,13 | 78,81 | -0,58% | 1.113,00 |
| 30.10.2025 | 79,12 | 79,52 | 78,72 | 79,27 | -0,06% | 497,00 |
| 29.10.2025 | 80,77 | 80,77 | 78,48 | 79,32 | -1,48% | 5.119,00 |
| 28.10.2025 | 80,65 | 80,82 | 80,51 | 80,51 | 0,14% | 465,00 |
| 27.10.2025 | 80,72 | 81,06 | 80,27 | 80,40 | 0,05% | 876,00 |
| 24.10.2025 | 81,47 | 81,47 | 80,36 | 80,36 | -0,45% | 569,00 |
| 23.10.2025 | 83,09 | 83,09 | 79,60 | 80,72 | -2,88% | 2.714,00 |
| 22.10.2025 | 83,20 | 83,68 | 82,58 | 83,11 | 0,68% | 2.841,00 |
| 21.10.2025 | 82,90 | 82,90 | 81,93 | 82,55 | 1,14% | 2.294,00 |
| 20.10.2025 | 82,67 | 82,67 | 81,49 | 81,62 | -0,02% | 1.754,00 |
| 17.10.2025 | 80,90 | 82,00 | 80,43 | 81,64 | -0,27% | 3.166,00 |
| 16.10.2025 | 81,67 | 82,29 | 81,32 | 81,86 | 0,10% | 2.273,00 |
| 15.10.2025 | 83,33 | 83,46 | 81,78 | 81,78 | -1,53% | 398,00 |
| 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 |