75,095€
1,36%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 75,40 | 75,86 | 74,88 | 75,08 | 1,33% | 895,00 |
| 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 |
| 01.04.2025 | 83,51 | 83,70 | 82,80 | 82,80 | 0,22% | 1.259,00 |
| 31.03.2025 | 80,71 | 82,62 | 79,80 | 82,62 | 2,83% | 1.821,00 |
| 28.03.2025 | 81,64 | 81,68 | 80,35 | 80,35 | -2,67% | 199,00 |
| 27.03.2025 | 81,91 | 82,55 | 81,91 | 82,55 | 1,18% | 950,00 |
| 26.03.2025 | 81,82 | 81,82 | 81,23 | 81,59 | -0,50% | 275,00 |
| 25.03.2025 | 83,34 | 83,50 | 82,00 | 82,00 | -1,82% | 205,00 |
| 24.03.2025 | 83,50 | 83,70 | 83,05 | 83,52 | 0,11% | 2.444,00 |
| 21.03.2025 | 83,91 | 84,31 | 83,33 | 83,43 | -0,76% | 1.520,00 |
| 20.03.2025 | 84,36 | 84,79 | 84,07 | 84,07 | -0,53% | 538,00 |
| 19.03.2025 | 84,36 | 84,88 | 83,76 | 84,52 | 0,25% | 1.982,00 |
| 18.03.2025 | 85,15 | 85,51 | 84,31 | 84,31 | -1,23% | 139,00 |
| 17.03.2025 | 84,65 | 85,40 | 84,65 | 85,36 | 0,13% | 2.148,00 |
| 14.03.2025 | 85,25 | 85,25 | 84,91 | 85,25 | 0,20% | 465,00 |
| 13.03.2025 | 83,65 | 85,14 | 83,65 | 85,08 | 1,11% | 1.452,00 |
| 12.03.2025 | 85,88 | 86,40 | 83,30 | 84,15 | -1,69% | 1.596,00 |
| 11.03.2025 | 86,36 | 86,36 | 84,99 | 85,60 | -1,59% | 719,00 |
| 10.03.2025 | 86,50 | 88,36 | 86,50 | 86,98 | 1,45% | 1.087,00 |
| 07.03.2025 | 86,50 | 86,50 | 85,35 | 85,74 | -1,47% | 1.061,00 |
| 06.03.2025 | 87,50 | 87,60 | 87,00 | 87,02 | -0,07% | 1.197,00 |
| 05.03.2025 | 88,10 | 88,10 | 86,60 | 87,08 | -1,57% | 1.850,00 |
| 04.03.2025 | 89,51 | 90,89 | 88,47 | 88,47 | -1,42% | 1.058,00 |
| 03.03.2025 | 88,49 | 90,20 | 88,00 | 89,74 | 2,63% | 2.732,00 |
| 28.02.2025 | 87,16 | 87,69 | 86,87 | 87,44 | 0,55% | 1.182,00 |
| 27.02.2025 | 86,56 | 86,96 | 86,38 | 86,96 | 0,50% | 575,00 |
| 26.02.2025 | 86,19 | 86,53 | 86,16 | 86,53 | 0,44% | 467,00 |
| 25.02.2025 | 86,00 | 86,33 | 86,00 | 86,15 | -0,77% | 2.002,00 |
| 24.02.2025 | 85,72 | 86,82 | 85,47 | 86,82 | 3,32% | 1.282,00 |
| 21.02.2025 | 83,71 | 84,10 | 83,71 | 84,03 | 1,00% | 1.275,00 |
| 20.02.2025 | 83,17 | 83,60 | 83,17 | 83,20 | 0,56% | 1.680,00 |
| 19.02.2025 | 81,94 | 82,94 | 81,94 | 82,74 | 0,67% | 2.149,00 |
| 18.02.2025 | 88,82 | 89,20 | 81,52 | 82,19 | -6,18% | 2.019,00 |
| 17.02.2025 | 88,84 | 88,84 | 87,50 | 87,60 | -0,39% | 1.025,00 |
| 14.02.2025 | 87,96 | 88,28 | 87,71 | 87,94 | 0,05% | 927,00 |
| 13.02.2025 | 87,60 | 87,92 | 87,44 | 87,90 | -0,11% | 557,00 |
| 12.02.2025 | 87,81 | 88,00 | 87,39 | 88,00 | -0,35% | 1.200,00 |
| 11.02.2025 | 87,89 | 88,50 | 87,88 | 88,31 | 0,35% | 1.075,00 |
| 10.02.2025 | 87,27 | 88,00 | 87,04 | 88,00 | 1,11% | 1.573,00 |