79,840€
0,23%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.06.2026 | 71,26 | 71,26 | 69,40 | 69,80 | -2,10% | 1.947,00 |
| 05.06.2026 | 71,04 | 71,54 | 70,44 | 71,30 | 1,60% | 2.106,00 |
| 04.06.2026 | 67,44 | 71,20 | 67,10 | 70,18 | 5,66% | 6.449,00 |
| 03.06.2026 | 64,52 | 67,64 | 63,24 | 66,42 | 4,34% | 7.559,00 |
| 02.06.2026 | 63,90 | 63,96 | 62,86 | 63,66 | -0,81% | 2.560,00 |
| 01.06.2026 | 63,96 | 64,44 | 63,18 | 64,18 | 0,16% | 8.398,00 |
| 29.05.2026 | 65,20 | 65,32 | 64,08 | 64,08 | -1,20% | 1.661,00 |
| 28.05.2026 | 65,86 | 65,86 | 64,66 | 64,86 | -2,17% | 4.224,00 |
| 27.05.2026 | 66,84 | 67,28 | 66,30 | 66,30 | -0,90% | 1.614,00 |
| 26.05.2026 | 67,86 | 67,86 | 66,82 | 66,90 | -0,59% | 1.292,00 |
| 25.05.2026 | 69,08 | 69,08 | 67,30 | 67,30 | -0,44% | 949,00 |
| 22.05.2026 | 67,20 | 68,36 | 67,16 | 67,60 | 0,99% | 1.320,00 |
| 21.05.2026 | 67,40 | 67,40 | 66,80 | 66,94 | 0,66% | 1.734,00 |
| 20.05.2026 | 67,70 | 68,08 | 66,50 | 66,50 | -1,86% | 1.314,00 |
| 19.05.2026 | 66,40 | 68,06 | 66,40 | 67,76 | 2,54% | 1.498,00 |
| 18.05.2026 | 65,80 | 66,24 | 65,18 | 66,08 | 0,36% | 2.270,00 |
| 15.05.2026 | 66,00 | 66,48 | 65,84 | 65,84 | 0,24% | 1.778,00 |
| 14.05.2026 | 65,36 | 65,90 | 65,12 | 65,68 | 1,30% | 1.201,00 |
| 13.05.2026 | 65,52 | 65,76 | 64,66 | 64,84 | -0,06% | 1.837,00 |
| 12.05.2026 | 63,82 | 65,02 | 63,50 | 64,88 | 2,43% | 4.457,00 |
| 11.05.2026 | 65,00 | 65,22 | 63,34 | 63,34 | -3,03% | 3.302,00 |
| 08.05.2026 | 66,78 | 66,78 | 65,26 | 65,32 | -2,07% | 1.923,00 |
| 07.05.2026 | 66,30 | 67,08 | 65,94 | 66,70 | 0,45% | 4.003,00 |
| 06.05.2026 | 66,18 | 66,76 | 65,98 | 66,40 | -0,24% | 1.581,00 |
| 05.05.2026 | 67,30 | 67,84 | 66,30 | 66,56 | -1,77% | 1.363,00 |
| 04.05.2026 | 68,48 | 68,72 | 67,48 | 67,76 | -0,88% | 2.965,00 |
| 30.04.2026 | 68,02 | 68,36 | 67,60 | 68,36 | 0,29% | 2.942,00 |
| 29.04.2026 | 70,00 | 70,40 | 68,00 | 68,16 | -3,13% | 1.428,00 |
| 28.04.2026 | 71,04 | 71,98 | 70,36 | 70,36 | -0,87% | 1.191,00 |
| 27.04.2026 | 70,84 | 71,36 | 70,44 | 70,98 | 0,08% | 1.937,00 |
| 24.04.2026 | 72,04 | 72,18 | 70,86 | 70,92 | -0,39% | 1.070,00 |
| 23.04.2026 | 70,92 | 72,04 | 70,92 | 71,20 | 0,23% | 2.635,00 |
| 22.04.2026 | 70,80 | 71,60 | 69,54 | 71,04 | -0,56% | 4.644,00 |
| 21.04.2026 | 72,72 | 72,84 | 71,38 | 71,44 | -2,78% | 2.150,00 |
| 20.04.2026 | 73,24 | 73,88 | 73,00 | 73,48 | -0,14% | 1.589,00 |
| 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 |