79,090€
-0,50%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -1,32% | - |
| 21.08.2025 | 79,92 | 79,92 | 79,49 | 79,49 | -1,11% | 570,00 |
| 20.08.2025 | 77,02 | 80,38 | 76,90 | 80,38 | 4,88% | 953,00 |
| 19.08.2025 | 80,10 | 85,47 | 75,53 | 76,64 | -3,96% | 2.342,00 |
| 18.08.2025 | 79,32 | 79,80 | 79,32 | 79,80 | 1,15% | 157,00 |
| 15.08.2025 | 79,00 | 79,10 | 78,50 | 78,89 | -0,52% | 377,00 |
| 14.08.2025 | 79,16 | 79,62 | 79,16 | 79,30 | 0,88% | 422,00 |
| 13.08.2025 | 78,63 | 78,63 | 78,61 | 78,61 | -0,56% | 98,00 |
| 12.08.2025 | 79,78 | 79,78 | 79,05 | 79,05 | -0,96% | 120,00 |
| 11.08.2025 | 79,57 | 79,82 | 79,56 | 79,82 | 1,19% | 335,00 |
| 08.08.2025 | 78,31 | 78,88 | 78,10 | 78,88 | 0,64% | 434,00 |
| 07.08.2025 | 76,44 | 78,38 | 76,44 | 78,38 | 0,91% | 324,00 |
| 06.08.2025 | 77,60 | 77,86 | 77,32 | 77,67 | 0,05% | 1.262,00 |
| 05.08.2025 | 77,63 | 77,95 | 77,63 | 77,63 | 0,12% | 665,00 |
| 04.08.2025 | 77,28 | 77,64 | 77,01 | 77,54 | -2,26% | 1.289,00 |
| 01.08.2025 | 78,82 | 79,33 | 78,68 | 79,33 | -0,34% | 275,00 |
| 31.07.2025 | 80,50 | 80,60 | 79,50 | 79,60 | -0,88% | 380,00 |
| 30.07.2025 | 80,00 | 80,50 | 79,68 | 80,31 | 0,25% | 1.180,00 |
| 29.07.2025 | 79,43 | 80,11 | 79,43 | 80,11 | 0,68% | 486,00 |
| 28.07.2025 | 79,47 | 79,66 | 79,22 | 79,57 | 1,48% | 2.115,00 |
| 25.07.2025 | 78,63 | 78,63 | 78,41 | 78,41 | 0,22% | 390,00 |
| 24.07.2025 | 78,06 | 78,53 | 77,92 | 78,24 | 0,10% | 1.072,00 |
| 23.07.2025 | 78,21 | 78,95 | 77,16 | 78,16 | 1,34% | 2.036,00 |
| 22.07.2025 | 76,62 | 77,13 | 76,21 | 77,13 | 0,21% | 1.436,00 |
| 21.07.2025 | 77,00 | 77,04 | 76,72 | 76,97 | -0,12% | 357,00 |
| 18.07.2025 | 77,08 | 77,08 | 76,78 | 77,06 | 0,40% | 451,00 |
| 17.07.2025 | 77,25 | 77,29 | 76,75 | 76,75 | -0,52% | 46,00 |
| 16.07.2025 | 76,70 | 77,15 | 76,70 | 77,15 | 0,67% | 110,00 |
| 15.07.2025 | 76,73 | 77,19 | 76,50 | 76,64 | -0,62% | 555,00 |
| 14.07.2025 | 76,54 | 77,20 | 76,54 | 77,12 | 0,39% | 173,00 |
| 11.07.2025 | 77,00 | 79,18 | 76,55 | 76,82 | -0,63% | 704,00 |
| 10.07.2025 | 75,44 | 77,31 | 75,42 | 77,31 | 1,72% | 400,00 |
| 09.07.2025 | 75,40 | 76,00 | 75,16 | 76,00 | 0,14% | 1.075,00 |
| 08.07.2025 | 74,57 | 75,89 | 74,57 | 75,89 | 1,03% | 311,00 |
| 07.07.2025 | 74,76 | 75,79 | 74,76 | 75,12 | 0,43% | 415,00 |
| 04.07.2025 | 74,66 | 75,00 | 74,26 | 74,80 | -0,77% | 1.260,00 |
| 03.07.2025 | 74,77 | 75,38 | 74,51 | 75,38 | 0,12% | 1.126,00 |
| 02.07.2025 | 75,52 | 75,60 | 75,29 | 75,29 | 1,62% | 915,00 |
| 01.07.2025 | 73,84 | 74,09 | 73,84 | 74,09 | 0,24% | 40,00 |
| 30.06.2025 | 73,73 | 74,04 | 73,50 | 73,91 | 0,35% | 841,00 |
| 27.06.2025 | 73,13 | 73,65 | 72,82 | 73,65 | -0,38% | 955,00 |
| 26.06.2025 | 73,61 | 75,12 | 73,08 | 73,93 | -0,28% | 1.190,00 |
| 25.06.2025 | 74,06 | 74,14 | 73,65 | 74,14 | 1,15% | 297,00 |
| 24.06.2025 | 74,43 | 75,10 | 73,30 | 73,30 | -0,83% | 403,00 |
| 23.06.2025 | 75,00 | 75,99 | 73,91 | 73,91 | -0,63% | 1.810,00 |
| 20.06.2025 | 74,30 | 74,38 | 74,30 | 74,38 | -0,43% | 471,00 |
| 19.06.2025 | 74,48 | 75,70 | 74,43 | 74,70 | -0,37% | 1.900,00 |
| 18.06.2025 | 74,87 | 75,16 | 74,87 | 74,98 | -1,02% | 445,00 |
| 17.06.2025 | 75,79 | 75,93 | 75,75 | 75,75 | -0,81% | 226,00 |
| 16.06.2025 | 75,80 | 76,50 | 75,60 | 76,37 | -0,20% | 1.298,00 |
| 13.06.2025 | 75,61 | 76,52 | 75,58 | 76,52 | 0,70% | 410,00 |
| 12.06.2025 | 76,07 | 76,40 | 75,92 | 75,99 | -0,47% | 370,00 |
| 11.06.2025 | 76,69 | 77,04 | 76,17 | 76,35 | -1,33% | 500,00 |
| 10.06.2025 | 76,36 | 77,38 | 76,00 | 77,38 | 1,40% | 112,00 |
| 09.06.2025 | 76,31 | 76,31 | 76,31 | 76,31 | -0,30% | - |
| 06.06.2025 | 76,52 | 76,54 | 75,98 | 76,54 | 0,39% | 780,00 |
| 05.06.2025 | 74,85 | 76,24 | 74,85 | 76,24 | 1,30% | 154,00 |
| 04.06.2025 | 75,07 | 75,52 | 75,07 | 75,26 | 3,07% | 881,00 |
| 03.06.2025 | 72,86 | 73,02 | 72,86 | 73,02 | 0,38% | 68,00 |
| 02.06.2025 | 72,44 | 72,74 | 72,38 | 72,74 | -0,71% | 1.268,00 |
| 30.05.2025 | 72,74 | 73,26 | 72,50 | 73,26 | 0,76% | 1.015,00 |
| 29.05.2025 | 72,98 | 72,98 | 72,71 | 72,71 | 1,32% | 12,00 |
| 28.05.2025 | 71,60 | 71,84 | 71,46 | 71,76 | 0,48% | 1.315,00 |
| 27.05.2025 | 70,82 | 72,15 | 70,82 | 71,42 | -0,11% | 2.708,00 |
| 26.05.2025 | 71,60 | 71,60 | 71,00 | 71,50 | 0,79% | 1.046,00 |
| 23.05.2025 | 71,50 | 72,00 | 70,74 | 70,94 | -1,49% | 2.799,00 |
| 22.05.2025 | 74,33 | 74,44 | 72,01 | 72,01 | -4,05% | 656,00 |
| 21.05.2025 | 75,20 | 77,13 | 74,83 | 75,05 | -2,72% | 924,00 |
| 20.05.2025 | 76,96 | 77,57 | 76,96 | 77,15 | 0,67% | 880,00 |
| 19.05.2025 | 76,88 | 76,93 | 76,61 | 76,64 | -0,74% | 670,00 |
| 16.05.2025 | 76,70 | 77,62 | 76,70 | 77,21 | 1,26% | 969,00 |
| 15.05.2025 | 74,77 | 76,30 | 74,77 | 76,25 | 1,18% | 890,00 |
| 14.05.2025 | 75,95 | 76,17 | 75,25 | 75,36 | -1,28% | 945,00 |
| 13.05.2025 | 77,04 | 77,67 | 76,15 | 76,34 | -1,17% | 3.644,00 |
| 12.05.2025 | 75,33 | 77,45 | 75,20 | 77,24 | 3,41% | 707,00 |
| 09.05.2025 | 74,27 | 74,69 | 74,21 | 74,69 | 1,45% | 146,00 |
| 08.05.2025 | 73,85 | 73,85 | 73,59 | 73,62 | 1,49% | 690,00 |
| 07.05.2025 | 72,65 | 72,85 | 72,31 | 72,54 | -1,19% | 955,00 |
| 06.05.2025 | 73,42 | 73,42 | 73,41 | 73,41 | -0,64% | 100,00 |
| 05.05.2025 | 74,32 | 74,32 | 73,88 | 73,88 | -0,87% | 40,00 |
| 02.05.2025 | 73,50 | 74,53 | 73,30 | 74,53 | 0,74% | 1.461,00 |
| 30.04.2025 | 74,21 | 74,50 | 73,35 | 73,98 | -0,08% | 542,00 |
| 29.04.2025 | 73,99 | 74,21 | 73,90 | 74,04 | -0,32% | 1.430,00 |
| 28.04.2025 | 73,75 | 74,37 | 73,75 | 74,28 | 0,77% | 1.033,00 |
| 25.04.2025 | 74,80 | 74,80 | 73,71 | 73,71 | -0,46% | 768,00 |
| 24.04.2025 | 73,42 | 74,05 | 73,10 | 74,05 | 0,83% | 539,00 |
| 23.04.2025 | 74,16 | 74,16 | 73,44 | 73,44 | 0,89% | 293,00 |
| 22.04.2025 | 70,72 | 72,79 | 70,72 | 72,79 | -0,23% | 2.925,00 |
| 17.04.2025 | 73,54 | 73,54 | 72,37 | 72,96 | -0,56% | 347,00 |
| 16.04.2025 | 71,93 | 73,49 | 71,63 | 73,37 | -1,08% | 1.894,00 |
| 15.04.2025 | 74,01 | 74,72 | 74,01 | 74,17 | 0,60% | 937,00 |
| 14.04.2025 | 73,54 | 73,73 | 72,50 | 73,73 | 1,84% | 1.662,00 |
| 11.04.2025 | 73,88 | 73,88 | 72,40 | 72,40 | -0,21% | 157,00 |
| 10.04.2025 | 77,50 | 78,00 | 72,55 | 72,55 | -0,97% | 2.680,00 |
| 09.04.2025 | 72,95 | 75,00 | 72,95 | 73,26 | -2,76% | 992,00 |
| 08.04.2025 | 76,78 | 77,49 | 75,34 | 75,34 | -0,62% | 680,00 |
| 07.04.2025 | 70,00 | 75,81 | 68,50 | 75,81 | 0,19% | 2.926,00 |
| 04.04.2025 | 78,65 | 79,41 | 75,67 | 75,67 | -5,31% | 2.168,00 |
| 03.04.2025 | 79,00 | 79,91 | 78,86 | 79,91 | -1,76% | 783,00 |
| 02.04.2025 | 81,86 | 81,86 | 80,99 | 81,34 | -1,76% | 388,00 |