73,710€
-0,38%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 74,34 | 74,34 | 73,56 | 73,56 | -1,17% | 587,00 |
| 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 |
| 21.05.2025 | 74,97 | 78,04 | 74,78 | 75,05 | -2,33% | 1.102,00 |
| 20.05.2025 | 77,24 | 77,36 | 75,86 | 76,84 | 0,14% | 769,00 |
| 19.05.2025 | 76,71 | 76,83 | 76,29 | 76,73 | -0,76% | 227,00 |
| 16.05.2025 | 77,12 | 77,62 | 76,76 | 77,32 | 0,94% | 578,00 |
| 15.05.2025 | 75,21 | 76,60 | 75,00 | 76,60 | 1,67% | 1.322,00 |
| 14.05.2025 | 76,59 | 76,59 | 75,09 | 75,34 | -1,05% | 421,00 |
| 13.05.2025 | 77,37 | 77,55 | 75,97 | 76,14 | -2,38% | 774,00 |
| 12.05.2025 | 74,80 | 78,00 | 74,80 | 78,00 | 4,28% | 1.858,00 |
| 09.05.2025 | 74,46 | 74,80 | 74,08 | 74,80 | 0,17% | 34,00 |
| 08.05.2025 | 73,78 | 74,67 | 72,90 | 74,67 | 1,99% | 583,00 |
| 07.05.2025 | 72,95 | 73,21 | 72,40 | 73,21 | 0,25% | 1.170,00 |
| 06.05.2025 | 73,80 | 73,93 | 72,53 | 73,03 | -1,46% | 184,00 |
| 05.05.2025 | 75,41 | 75,41 | 73,97 | 74,11 | -0,18% | 675,00 |
| 02.05.2025 | 73,67 | 74,59 | 73,19 | 74,24 | 0,43% | 1.947,00 |
| 30.04.2025 | 74,46 | 74,84 | 73,64 | 73,92 | -0,38% | 3.493,00 |
| 29.04.2025 | 73,52 | 74,20 | 73,01 | 74,20 | 0,50% | 1.740,00 |
| 28.04.2025 | 74,11 | 74,63 | 73,83 | 73,83 | 0,24% | 199,00 |
| 25.04.2025 | 74,37 | 74,61 | 73,42 | 73,65 | -0,98% | 662,00 |
| 24.04.2025 | 73,68 | 74,38 | 72,93 | 74,38 | 0,65% | 2.796,00 |
| 23.04.2025 | 74,81 | 75,19 | 73,62 | 73,90 | 2,07% | 1.047,00 |
| 22.04.2025 | 71,86 | 72,48 | 70,94 | 72,40 | -0,78% | 1.800,00 |
| 17.04.2025 | 73,71 | 73,71 | 72,30 | 72,97 | -1,42% | 2.129,00 |
| 16.04.2025 | 73,04 | 74,46 | 72,22 | 74,02 | 0,04% | 1.078,00 |
| 15.04.2025 | 74,87 | 74,87 | 73,66 | 73,99 | 0,42% | 1.017,00 |
| 14.04.2025 | 73,50 | 74,21 | 72,42 | 73,68 | 2,28% | 1.703,00 |
| 11.04.2025 | 73,14 | 73,14 | 71,61 | 72,04 | -3,81% | 528,00 |
| 10.04.2025 | 78,30 | 78,30 | 74,43 | 74,89 | 2,89% | 2.088,00 |
| 09.04.2025 | 74,38 | 76,61 | 72,55 | 72,79 | -5,17% | 5.154,00 |
| 08.04.2025 | 77,63 | 79,64 | 75,91 | 76,76 | 0,95% | 2.552,00 |
| 07.04.2025 | 72,50 | 77,31 | 70,58 | 76,04 | -0,41% | 4.835,00 |
| 04.04.2025 | 79,60 | 79,60 | 76,35 | 76,35 | -4,60% | 7.985,00 |
| 03.04.2025 | 78,68 | 80,29 | 78,19 | 80,03 | -1,57% | 846,00 |
| 02.04.2025 | 81,55 | 82,45 | 81,06 | 81,31 | -1,35% | 401,00 |
| 01.04.2025 | 83,42 | 83,63 | 82,14 | 82,42 | -0,29% | 1.506,00 |
| 31.03.2025 | 80,17 | 82,72 | 79,17 | 82,66 | 1,75% | 4.911,00 |
| 28.03.2025 | 81,15 | 82,08 | 80,72 | 81,24 | -1,38% | 874,00 |
| 27.03.2025 | 80,73 | 82,84 | 80,73 | 82,38 | 0,24% | 166,00 |
| 26.03.2025 | 82,10 | 82,39 | 81,47 | 82,18 | -0,68% | 398,00 |
| 25.03.2025 | 83,50 | 84,28 | 82,74 | 82,74 | -1,14% | 2.000,00 |
| 24.03.2025 | 83,80 | 83,80 | 83,05 | 83,69 | -0,08% | 7.730,00 |
| 21.03.2025 | 83,20 | 84,29 | 83,05 | 83,76 | -0,50% | 204,00 |
| 20.03.2025 | 85,17 | 85,17 | 83,73 | 84,18 | -0,33% | 295,00 |
| 19.03.2025 | 84,64 | 84,85 | 84,20 | 84,46 | 0,31% | 528,00 |
| 18.03.2025 | 85,30 | 85,30 | 84,20 | 84,20 | -1,21% | 134,00 |
| 17.03.2025 | 85,22 | 85,56 | 84,69 | 85,23 | -0,12% | 1.653,00 |
| 14.03.2025 | 85,28 | 85,57 | 84,72 | 85,33 | 0,06% | 402,00 |
| 13.03.2025 | 83,18 | 85,28 | 83,18 | 85,28 | 1,96% | 1.044,00 |
| 12.03.2025 | 85,89 | 86,42 | 83,20 | 83,64 | -1,84% | 1.543,00 |
| 11.03.2025 | 85,89 | 86,40 | 85,00 | 85,21 | -2,33% | 528,00 |
| 10.03.2025 | 86,79 | 88,18 | 86,38 | 87,24 | 0,97% | 336,00 |
| 07.03.2025 | 86,66 | 86,66 | 85,19 | 86,40 | -0,05% | 1.106,00 |
| 06.03.2025 | 87,01 | 87,65 | 85,48 | 86,44 | -1,28% | 7.335,00 |
| 05.03.2025 | 88,50 | 88,50 | 86,37 | 87,56 | -1,63% | 1.361,00 |
| 04.03.2025 | 89,64 | 90,81 | 88,71 | 89,01 | -0,98% | 5.008,00 |
| 03.03.2025 | 88,50 | 89,95 | 87,90 | 89,89 | 2,80% | 1.676,00 |
| 28.02.2025 | 87,38 | 88,58 | 87,30 | 87,44 | 0,05% | 967,00 |
| 27.02.2025 | 86,70 | 87,40 | 86,64 | 87,40 | 0,84% | 2.568,00 |
| 26.02.2025 | 86,73 | 86,73 | 85,97 | 86,67 | 1,32% | 2.343,00 |
| 25.02.2025 | 86,35 | 86,38 | 85,48 | 85,54 | -1,54% | 449,00 |
| 24.02.2025 | 86,11 | 86,88 | 85,38 | 86,88 | 1,00% | 231,00 |
| 21.02.2025 | 83,71 | 87,00 | 83,55 | 86,02 | 2,83% | 4.932,00 |
| 20.02.2025 | 83,21 | 83,65 | 82,81 | 83,65 | 0,94% | 592,00 |
| 19.02.2025 | 82,64 | 83,00 | 82,11 | 82,87 | 0,84% | 4.566,00 |
| 18.02.2025 | 89,21 | 90,14 | 82,07 | 82,18 | -6,51% | 2.624,00 |
| 17.02.2025 | 88,97 | 88,99 | 87,62 | 87,90 | 0,57% | 362,00 |
| 14.02.2025 | 88,20 | 88,71 | 87,40 | 87,40 | -0,60% | 900,00 |
| 13.02.2025 | 87,87 | 88,20 | 87,18 | 87,93 | 0,19% | 1.240,00 |
| 12.02.2025 | 88,19 | 88,19 | 87,05 | 87,76 | -0,60% | 506,00 |
| 11.02.2025 | 88,16 | 88,36 | 87,53 | 88,29 | 0,73% | 381,00 |
| 10.02.2025 | 87,69 | 87,82 | 86,53 | 87,65 | 0,44% | 276,00 |
| 07.02.2025 | 87,56 | 87,97 | 87,04 | 87,27 | -0,84% | 1.186,00 |