83,770€
-1,37%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 84,80 | 85,65 | 83,76 | 83,76 | -1,38% | 1.293,00 |
| 12.02.2026 | 85,31 | 85,66 | 84,93 | 84,93 | -0,09% | 1.070,00 |
| 11.02.2026 | 85,14 | 85,48 | 83,57 | 85,01 | -0,13% | 819,00 |
| 10.02.2026 | 85,22 | 86,52 | 84,67 | 85,12 | -0,07% | 839,00 |
| 09.02.2026 | 86,72 | 87,78 | 85,18 | 85,18 | -2,27% | 1.178,00 |
| 06.02.2026 | 87,25 | 87,69 | 86,50 | 87,16 | -0,18% | 1.250,00 |
| 05.02.2026 | 86,26 | 88,19 | 85,97 | 87,32 | 1,18% | 1.790,00 |
| 04.02.2026 | 87,05 | 89,01 | 85,79 | 86,30 | -1,32% | 1.451,00 |
| 03.02.2026 | 87,06 | 88,59 | 86,69 | 87,45 | 0,66% | 723,00 |
| 02.02.2026 | 86,01 | 87,33 | 86,01 | 86,88 | 0,15% | 794,00 |
| 30.01.2026 | 84,58 | 86,75 | 84,09 | 86,75 | 3,19% | 602,00 |
| 29.01.2026 | 84,15 | 84,72 | 83,57 | 84,07 | -0,43% | 903,00 |
| 28.01.2026 | 84,08 | 84,62 | 83,84 | 84,43 | 1,09% | 665,00 |
| 27.01.2026 | 84,93 | 85,37 | 83,52 | 83,52 | -1,46% | 957,00 |
| 26.01.2026 | 85,13 | 85,89 | 84,76 | 84,76 | -0,75% | 1.550,00 |
| 23.01.2026 | 86,27 | 86,42 | 85,20 | 85,40 | -1,02% | 1.330,00 |
| 22.01.2026 | 85,76 | 86,88 | 85,43 | 86,28 | 0,54% | 954,00 |
| 21.01.2026 | 84,20 | 85,82 | 84,07 | 85,82 | 2,06% | 1.855,00 |
| 20.01.2026 | 82,21 | 84,09 | 81,68 | 84,09 | 1,24% | 1.344,00 |
| 19.01.2026 | 82,60 | 84,49 | 82,60 | 83,06 | -0,59% | 3.780,00 |
| 16.01.2026 | 85,37 | 85,53 | 83,55 | 83,55 | -1,73% | 460,00 |
| 15.01.2026 | 84,99 | 85,35 | 84,52 | 85,02 | 0,57% | 832,00 |
| 14.01.2026 | 82,56 | 84,54 | 82,39 | 84,54 | 2,11% | 875,00 |
| 13.01.2026 | 83,54 | 83,54 | 82,61 | 82,79 | -0,31% | 891,00 |
| 12.01.2026 | 83,98 | 83,98 | 82,25 | 83,05 | -0,97% | 723,00 |
| 09.01.2026 | 84,64 | 85,19 | 83,56 | 83,86 | -1,25% | 381,00 |
| 08.01.2026 | 85,01 | 85,85 | 84,92 | 84,92 | -0,66% | 2.298,00 |
| 07.01.2026 | 85,54 | 86,12 | 85,14 | 85,48 | -0,36% | 950,00 |
| 06.01.2026 | 83,22 | 85,79 | 82,89 | 85,79 | 3,29% | 737,00 |
| 05.01.2026 | 82,22 | 83,06 | 81,66 | 83,06 | 1,47% | 946,00 |
| 02.01.2026 | 81,80 | 81,88 | 81,41 | 81,86 | 0,33% | 240,00 |
| 30.12.2025 | 81,51 | 81,71 | 81,51 | 81,59 | -0,04% | 255,00 |
| 29.12.2025 | 81,51 | 82,01 | 81,50 | 81,62 | -1,03% | 734,00 |
| 23.12.2025 | 83,05 | 83,80 | 82,47 | 82,47 | -0,70% | 766,00 |
| 22.12.2025 | 84,42 | 84,44 | 82,94 | 83,05 | -1,31% | 880,00 |
| 19.12.2025 | 84,02 | 84,45 | 83,81 | 84,15 | 0,13% | 170,00 |
| 18.12.2025 | 83,66 | 84,33 | 83,66 | 84,04 | 0,44% | 619,00 |
| 17.12.2025 | 83,45 | 84,13 | 83,33 | 83,67 | 0,55% | 290,00 |
| 16.12.2025 | 83,32 | 83,98 | 82,96 | 83,21 | -0,94% | 489,00 |
| 15.12.2025 | 85,21 | 85,35 | 83,94 | 84,00 | -1,25% | 1.350,00 |
| 12.12.2025 | 84,84 | 85,49 | 84,31 | 85,06 | 0,13% | 415,00 |
| 11.12.2025 | 85,52 | 86,07 | 84,79 | 84,95 | -1,55% | 1.496,00 |
| 10.12.2025 | 85,51 | 86,29 | 85,51 | 86,29 | 0,69% | 240,00 |
| 09.12.2025 | 86,88 | 87,38 | 85,70 | 85,70 | -1,46% | 925,00 |
| 08.12.2025 | 87,17 | 87,68 | 86,66 | 86,97 | -0,09% | 586,00 |
| 05.12.2025 | 87,49 | 87,84 | 87,05 | 87,05 | -0,55% | 207,00 |
| 04.12.2025 | 87,51 | 87,80 | 87,49 | 87,53 | 0,19% | 833,00 |
| 03.12.2025 | 87,65 | 88,06 | 87,02 | 87,36 | -0,54% | 787,00 |
| 02.12.2025 | 88,78 | 89,37 | 87,64 | 87,83 | -1,54% | 862,00 |
| 01.12.2025 | 90,14 | 90,59 | 89,20 | 89,20 | -1,45% | 994,00 |
| 28.11.2025 | 90,00 | 91,08 | 90,00 | 90,51 | 1,69% | 446,00 |
| 27.11.2025 | 90,42 | 90,51 | 88,01 | 89,01 | -1,82% | 946,00 |
| 26.11.2025 | 91,45 | 91,45 | 90,66 | 90,66 | -0,58% | 555,00 |
| 25.11.2025 | 89,38 | 91,19 | 89,10 | 91,19 | 1,75% | 582,00 |
| 24.11.2025 | 87,90 | 89,84 | 87,56 | 89,62 | 2,03% | 1.679,00 |
| 21.11.2025 | 86,13 | 88,54 | 86,13 | 87,84 | 1,91% | 543,00 |
| 20.11.2025 | 86,60 | 87,24 | 85,95 | 86,19 | -0,74% | 248,00 |
| 19.11.2025 | 87,00 | 88,20 | 86,83 | 86,83 | -0,14% | 1.400,00 |
| 18.11.2025 | 82,77 | 88,13 | 80,50 | 86,95 | 4,27% | 1.139,00 |
| 17.11.2025 | 82,07 | 83,63 | 81,88 | 83,39 | 1,03% | 1.390,00 |
| 14.11.2025 | 82,33 | 82,80 | 82,10 | 82,54 | -0,08% | 288,00 |
| 13.11.2025 | 82,73 | 82,94 | 82,40 | 82,61 | -0,12% | 797,00 |
| 12.11.2025 | 82,47 | 82,81 | 82,12 | 82,71 | 0,68% | 336,00 |
| 11.11.2025 | 79,99 | 82,15 | 79,71 | 82,15 | 2,58% | 935,00 |
| 10.11.2025 | 79,50 | 80,08 | 79,37 | 80,08 | 0,68% | 663,00 |
| 07.11.2025 | 78,05 | 79,54 | 77,67 | 79,54 | 1,84% | 287,00 |
| 06.11.2025 | 78,24 | 78,56 | 77,87 | 78,10 | -0,69% | 362,00 |
| 05.11.2025 | 78,49 | 78,69 | 77,92 | 78,64 | -0,13% | 723,00 |
| 04.11.2025 | 78,10 | 78,74 | 77,48 | 78,74 | 0,61% | 574,00 |
| 03.11.2025 | 78,51 | 79,00 | 77,58 | 78,26 | -0,50% | 843,00 |
| 31.10.2025 | 78,19 | 79,12 | 78,19 | 78,65 | 0,14% | 885,00 |
| 30.10.2025 | 78,15 | 79,29 | 78,15 | 78,54 | -0,52% | 380,00 |
| 29.10.2025 | 80,30 | 80,50 | 78,90 | 78,95 | -1,37% | 204,00 |
| 28.10.2025 | 80,60 | 80,76 | 80,05 | 80,05 | -0,79% | 161,00 |
| 27.10.2025 | 81,03 | 81,03 | 80,25 | 80,69 | 0,09% | 322,00 |
| 24.10.2025 | 81,36 | 81,40 | 80,43 | 80,62 | -0,62% | 517,00 |
| 23.10.2025 | 82,66 | 82,98 | 79,50 | 81,12 | -1,79% | 975,00 |
| 22.10.2025 | 82,99 | 83,30 | 82,49 | 82,60 | -0,04% | 999,00 |
| 21.10.2025 | 82,59 | 82,66 | 82,15 | 82,63 | 0,13% | 1.200,00 |
| 20.10.2025 | 83,50 | 83,50 | 81,49 | 82,52 | 0,74% | 645,00 |
| 17.10.2025 | 80,45 | 81,96 | 80,26 | 81,91 | 0,80% | 1.236,00 |
| 16.10.2025 | 82,10 | 82,10 | 81,23 | 81,26 | -0,60% | 346,00 |
| 15.10.2025 | 83,21 | 83,21 | 80,96 | 81,75 | -1,55% | 58,00 |
| 14.10.2025 | 81,82 | 83,10 | 81,82 | 83,04 | 0,52% | 424,00 |
| 13.10.2025 | 83,11 | 83,11 | 82,19 | 82,61 | 0,56% | 324,00 |
| 10.10.2025 | 83,39 | 83,63 | 82,15 | 82,15 | -1,59% | 1.259,00 |
| 09.10.2025 | 84,01 | 84,49 | 83,31 | 83,48 | -1,09% | 50,00 |
| 08.10.2025 | 84,55 | 84,92 | 83,64 | 84,40 | -0,05% | 565,00 |
| 07.10.2025 | 83,89 | 84,68 | 83,89 | 84,44 | 0,54% | 1.691,00 |
| 06.10.2025 | 83,44 | 84,01 | 83,44 | 83,99 | 1,38% | 994,00 |
| 03.10.2025 | 81,50 | 82,87 | 81,50 | 82,85 | 1,68% | 40,00 |
| 02.10.2025 | 80,69 | 81,49 | 80,49 | 81,48 | 0,89% | 313,00 |
| 01.10.2025 | 80,53 | 81,15 | 78,31 | 80,76 | 0,15% | 275,00 |
| 30.09.2025 | 79,92 | 80,64 | 79,91 | 80,64 | 0,71% | 1.096,00 |
| 29.09.2025 | 80,43 | 80,66 | 79,82 | 80,07 | 0,01% | 1.120,00 |
| 26.09.2025 | 80,06 | 80,06 | 80,06 | 80,06 | -1,77% | - |
| 25.09.2025 | 81,42 | 81,87 | 80,96 | 81,50 | 0,87% | 825,00 |
| 24.09.2025 | 80,52 | 80,88 | 80,16 | 80,80 | 0,37% | 2.276,00 |
| 23.09.2025 | 80,09 | 80,74 | 80,09 | 80,50 | 0,25% | 1.025,00 |
| 22.09.2025 | 81,25 | 81,28 | 80,26 | 80,30 | -0,17% | 394,00 |