73,390€
-0,07%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 73,04 | 73,64 | 72,50 | 73,58 | 0,19% | 851,00 |
| 16.04.2026 | 73,56 | 74,08 | 73,32 | 73,44 | 0,03% | 1.267,00 |
| 15.04.2026 | 75,18 | 75,18 | 73,36 | 73,42 | -2,24% | 204,00 |
| 14.04.2026 | 74,96 | 75,10 | 74,10 | 75,10 | 1,65% | 345,00 |
| 13.04.2026 | 74,32 | 74,50 | 73,88 | 73,88 | -0,83% | 329,00 |
| 10.04.2026 | 75,48 | 75,48 | 74,44 | 74,50 | -0,51% | 268,00 |
| 09.04.2026 | 75,84 | 76,10 | 74,88 | 74,88 | -0,43% | 1.023,00 |
| 08.04.2026 | 74,76 | 75,24 | 74,10 | 75,20 | 0,89% | 333,00 |
| 07.04.2026 | 75,02 | 75,90 | 74,00 | 74,54 | -0,24% | 641,00 |
| 02.04.2026 | 74,51 | 75,21 | 74,14 | 74,72 | 0,38% | 1.057,00 |
| 01.04.2026 | 75,25 | 75,25 | 73,79 | 74,44 | 0,36% | 581,00 |
| 31.03.2026 | 75,32 | 75,93 | 74,17 | 74,17 | -1,50% | 978,00 |
| 30.03.2026 | 75,38 | 76,15 | 75,30 | 75,30 | -0,45% | 810,00 |
| 27.03.2026 | 76,00 | 76,00 | 75,09 | 75,64 | -1,28% | 712,00 |
| 26.03.2026 | 76,86 | 77,16 | 75,56 | 76,62 | 1,24% | 198,00 |
| 25.03.2026 | 75,06 | 75,68 | 74,92 | 75,68 | 0,83% | 892,00 |
| 24.03.2026 | 75,90 | 75,90 | 74,91 | 75,06 | 0,31% | 1.933,00 |
| 23.03.2026 | 74,32 | 75,66 | 74,07 | 74,83 | -0,15% | 4.225,00 |
| 20.03.2026 | 75,38 | 75,38 | 74,77 | 74,94 | -0,93% | 791,00 |
| 19.03.2026 | 76,04 | 76,13 | 75,64 | 75,64 | -0,53% | 804,00 |
| 18.03.2026 | 77,51 | 77,51 | 75,89 | 76,04 | -1,00% | 550,00 |
| 17.03.2026 | 77,17 | 77,17 | 76,29 | 76,81 | 0,08% | 1.597,00 |
| 16.03.2026 | 76,11 | 76,82 | 75,95 | 76,75 | 0,33% | 1.558,00 |
| 13.03.2026 | 75,97 | 77,13 | 75,97 | 76,50 | 0,24% | 1.609,00 |
| 12.03.2026 | 76,67 | 78,20 | 75,95 | 76,32 | -0,93% | 1.525,00 |
| 11.03.2026 | 78,07 | 78,11 | 77,00 | 77,04 | -0,75% | 1.559,00 |
| 10.03.2026 | 79,49 | 79,49 | 76,78 | 77,62 | -0,96% | 1.626,00 |
| 09.03.2026 | 77,85 | 78,48 | 77,62 | 78,37 | -0,19% | 2.122,00 |
| 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 |