84,280€
-1,68%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 84,98 | 85,10 | 84,32 | 84,32 | -1,63% | 455,00 |
| 23.10.2026 | 86,00 | 86,04 | 85,30 | 85,72 | -0,02% | 1.652,00 |
| 22.10.2026 | 82,62 | 85,74 | 82,54 | 85,74 | 3,20% | 1.468,00 |
| 21.10.2026 | 85,00 | 85,00 | 83,04 | 83,08 | -1,02% | 594,00 |
| 20.10.2026 | 82,74 | 83,94 | 82,40 | 83,94 | 1,38% | 323,00 |
| 19.10.2026 | 84,10 | 85,18 | 82,58 | 82,80 | -1,87% | 1.701,00 |
| 16.10.2026 | 84,72 | 85,68 | 84,38 | 84,38 | -1,29% | 1.811,00 |
| 15.10.2026 | 84,00 | 85,48 | 84,00 | 85,48 | 2,37% | 5.590,00 |
| 14.10.2026 | 83,00 | 84,00 | 82,78 | 83,50 | 1,63% | 761,00 |
| 13.10.2026 | 82,54 | 82,94 | 81,06 | 82,16 | 0,49% | 1.991,00 |
| 12.10.2026 | 78,90 | 83,04 | 78,90 | 81,76 | 4,45% | 2.165,00 |
| 09.10.2026 | 78,82 | 80,00 | 77,70 | 78,28 | 0,80% | 1.714,00 |
| 08.10.2026 | 75,94 | 78,28 | 75,94 | 77,66 | -0,15% | 147,00 |
| 07.10.2026 | 78,04 | 78,66 | 76,76 | 77,78 | 0,75% | 876,00 |
| 06.10.2026 | 77,88 | 79,00 | 77,20 | 77,20 | 0,00% | 560,00 |
| 05.10.2026 | 77,00 | 78,34 | 75,86 | 77,20 | 0,26% | 1.997,00 |
| 02.10.2026 | 76,00 | 78,50 | 76,00 | 77,00 | 0,73% | 1.654,00 |
| 01.10.2026 | 76,72 | 77,06 | 75,60 | 76,44 | -0,29% | 401,00 |
| 30.09.2026 | 76,94 | 77,14 | 76,10 | 76,66 | -0,65% | 476,00 |
| 29.09.2026 | 78,36 | 78,88 | 76,74 | 77,16 | -0,08% | 1.522,00 |
| 28.09.2026 | 77,20 | 78,24 | 77,20 | 77,22 | -0,64% | 1.952,00 |
| 25.09.2026 | 77,76 | 78,12 | 76,30 | 77,72 | 1,59% | 2.980,00 |
| 24.09.2026 | 79,00 | 79,00 | 76,50 | 76,50 | -3,41% | 518,00 |
| 23.09.2026 | 80,24 | 80,24 | 79,20 | 79,20 | -1,35% | 1.068,00 |
| 22.09.2026 | 79,20 | 80,66 | 79,20 | 80,28 | 0,38% | 2.374,00 |
| 21.09.2026 | 80,00 | 80,80 | 79,90 | 79,98 | -1,23% | 756,00 |
| 18.09.2026 | 81,22 | 81,60 | 80,50 | 80,98 | 0,42% | 595,00 |
| 17.09.2026 | 80,80 | 82,00 | 80,42 | 80,64 | -1,49% | 2.432,00 |
| 16.09.2026 | 81,28 | 81,86 | 80,76 | 81,86 | 0,66% | 1.353,00 |
| 15.09.2026 | 81,40 | 81,40 | 80,42 | 81,32 | 0,87% | 973,00 |
| 14.09.2026 | 79,36 | 81,40 | 79,24 | 80,62 | 3,49% | 1.798,00 |
| 11.09.2026 | 79,20 | 79,42 | 77,90 | 77,90 | -1,12% | 651,00 |
| 10.09.2026 | 79,72 | 79,84 | 78,52 | 78,78 | -0,98% | 751,00 |
| 09.09.2026 | 79,02 | 79,74 | 78,92 | 79,56 | 0,63% | 294,00 |
| 08.09.2026 | 81,00 | 81,20 | 78,84 | 79,06 | -2,71% | 1.456,00 |
| 07.09.2026 | 82,00 | 82,00 | 80,52 | 81,26 | 0,30% | 199,00 |
| 04.09.2026 | 80,62 | 81,14 | 79,82 | 81,02 | 1,96% | 907,00 |
| 03.09.2026 | 79,72 | 80,86 | 78,80 | 79,46 | -2,48% | 541,00 |
| 02.09.2026 | 80,26 | 81,58 | 79,10 | 81,48 | 2,41% | 1.088,00 |
| 01.09.2026 | 80,14 | 85,12 | 78,30 | 79,56 | 1,56% | 7.837,00 |
| 31.08.2026 | 79,06 | 79,06 | 78,08 | 78,34 | -0,36% | 1.850,00 |
| 28.08.2026 | 77,50 | 78,72 | 77,34 | 78,62 | 0,38% | 849,00 |
| 27.08.2026 | 78,46 | 78,90 | 78,10 | 78,32 | -0,58% | 1.674,00 |
| 26.08.2026 | 77,66 | 78,90 | 77,66 | 78,78 | 0,31% | 818,00 |
| 25.08.2026 | 79,50 | 80,92 | 78,50 | 78,54 | -1,63% | 1.050,00 |
| 24.08.2026 | 80,60 | 80,60 | 79,84 | 79,84 | 0,23% | 1.073,00 |
| 21.08.2026 | 79,02 | 79,82 | 78,74 | 79,66 | -0,75% | 1.627,00 |
| 20.08.2026 | 80,48 | 80,86 | 80,08 | 80,26 | -0,20% | 635,00 |
| 19.08.2026 | 79,76 | 81,08 | 79,00 | 80,42 | 0,88% | 2.299,00 |
| 18.08.2026 | 78,56 | 80,30 | 78,52 | 79,72 | 1,17% | 2.435,00 |
| 17.08.2026 | 79,04 | 79,04 | 77,90 | 78,80 | -0,23% | 1.703,00 |
| 14.08.2026 | 78,14 | 79,12 | 78,12 | 78,98 | -0,05% | 1.014,00 |
| 13.08.2026 | 78,42 | 79,28 | 78,10 | 79,02 | 1,54% | 877,00 |
| 12.08.2026 | 78,50 | 78,50 | 76,78 | 77,82 | 0,00% | 1.090,00 |
| 11.08.2026 | 77,16 | 78,04 | 76,90 | 77,82 | 1,30% | 3.625,00 |
| 10.08.2026 | 75,74 | 76,82 | 75,14 | 76,82 | 3,06% | 1.614,00 |
| 07.08.2026 | 74,84 | 74,90 | 73,64 | 74,54 | -0,45% | 1.217,00 |
| 06.08.2026 | 74,94 | 75,54 | 74,20 | 74,88 | 1,52% | 1.697,00 |
| 05.08.2026 | 74,50 | 75,02 | 73,68 | 73,76 | -0,99% | 219,00 |
| 04.08.2026 | 75,00 | 75,38 | 73,86 | 74,50 | -0,56% | 1.292,00 |
| 03.08.2026 | 74,10 | 75,78 | 74,10 | 74,92 | 1,88% | 2.161,00 |
| 31.07.2026 | 74,72 | 74,72 | 72,94 | 73,54 | -0,81% | 897,00 |
| 30.07.2026 | 76,92 | 76,92 | 74,12 | 74,14 | -4,48% | 1.363,00 |
| 29.07.2026 | 76,38 | 77,62 | 76,06 | 77,62 | 1,33% | 1.605,00 |
| 28.07.2026 | 74,30 | 78,20 | 73,96 | 76,60 | 2,49% | 6.041,00 |
| 27.07.2026 | 73,44 | 74,84 | 73,38 | 74,74 | 1,94% | 1.514,00 |
| 24.07.2026 | 72,36 | 73,32 | 72,14 | 73,32 | 1,13% | 701,00 |
| 23.07.2026 | 72,32 | 72,66 | 71,40 | 72,50 | 0,55% | 1.186,00 |
| 22.07.2026 | 71,92 | 72,64 | 71,80 | 72,10 | -0,36% | 689,00 |
| 21.07.2026 | 72,48 | 73,40 | 71,86 | 72,36 | -1,55% | 1.567,00 |
| 20.07.2026 | 72,38 | 73,54 | 72,38 | 73,50 | 0,41% | 855,00 |
| 17.07.2026 | 72,54 | 74,34 | 72,50 | 73,20 | -0,08% | 1.629,00 |
| 16.07.2026 | 70,52 | 73,74 | 69,98 | 73,26 | 2,52% | 3.114,00 |
| 15.07.2026 | 70,08 | 71,66 | 69,26 | 71,46 | 3,06% | 3.888,00 |
| 14.07.2026 | 73,20 | 73,20 | 69,18 | 69,34 | -5,40% | 2.260,00 |
| 13.07.2026 | 73,52 | 74,30 | 73,10 | 73,30 | 0,83% | 3.852,00 |
| 10.07.2026 | 72,24 | 72,82 | 72,24 | 72,70 | 0,41% | 182,00 |
| 09.07.2026 | 72,00 | 72,42 | 71,22 | 72,40 | 0,30% | 787,00 |
| 08.07.2026 | 73,42 | 73,58 | 72,00 | 72,18 | -2,54% | 1.147,00 |
| 07.07.2026 | 73,40 | 75,10 | 72,64 | 74,06 | 2,75% | 3.041,00 |
| 06.07.2026 | 72,86 | 73,26 | 71,50 | 72,08 | 1,41% | 3.720,00 |
| 03.07.2026 | 72,94 | 72,94 | 70,62 | 71,08 | -0,22% | 1.186,00 |
| 02.07.2026 | 70,16 | 71,52 | 69,92 | 71,24 | 2,56% | 1.127,00 |
| 01.07.2026 | 68,64 | 70,40 | 68,40 | 69,46 | 0,23% | 1.972,00 |
| 30.06.2026 | 71,54 | 71,54 | 69,30 | 69,30 | -2,81% | 1.293,00 |
| 29.06.2026 | 72,60 | 72,60 | 70,92 | 71,30 | -0,45% | 1.440,00 |
| 26.06.2026 | 71,06 | 71,62 | 70,00 | 71,62 | -0,36% | 1.195,00 |
| 25.06.2026 | 69,96 | 72,78 | 69,96 | 71,88 | 0,84% | 435,00 |
| 24.06.2026 | 70,78 | 72,04 | 70,60 | 71,28 | 1,11% | 1.351,00 |
| 23.06.2026 | 70,92 | 70,92 | 68,92 | 70,50 | 1,97% | 1.548,00 |
| 22.06.2026 | 70,90 | 70,90 | 68,78 | 69,14 | 0,20% | 2.270,00 |
| 19.06.2026 | 70,96 | 70,96 | 69,00 | 69,00 | 0,47% | 2.125,00 |
| 18.06.2026 | 68,02 | 68,96 | 68,02 | 68,68 | -1,27% | 1.070,00 |
| 17.06.2026 | 70,66 | 70,66 | 69,22 | 69,56 | -0,43% | 994,00 |
| 16.06.2026 | 69,50 | 70,40 | 69,44 | 69,86 | 0,72% | 3.293,00 |
| 15.06.2026 | 68,82 | 69,50 | 68,82 | 69,36 | 0,23% | 1.871,00 |
| 12.06.2026 | 70,30 | 70,30 | 68,62 | 69,20 | -0,26% | 1.619,00 |
| 11.06.2026 | 69,54 | 70,62 | 69,36 | 69,38 | -1,22% | 959,00 |
| 10.06.2026 | 70,60 | 71,40 | 70,24 | 70,24 | -1,18% | 1.155,00 |
| 09.06.2026 | 69,98 | 71,12 | 68,86 | 71,08 | 1,83% | 5.599,00 |