81,975€
0,28%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 81,95 | 82,24 | 80,81 | 81,87 | 0,15% | 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 |
| 19.09.2025 | 81,05 | 81,91 | 80,44 | 80,44 | 0,88% | 679,00 |
| 18.09.2025 | 80,30 | 80,30 | 79,74 | 79,74 | 0,57% | 310,00 |
| 17.09.2025 | 79,25 | 79,81 | 79,22 | 79,29 | 0,23% | 342,00 |
| 16.09.2025 | 79,23 | 79,41 | 79,11 | 79,11 | -0,42% | 703,00 |
| 15.09.2025 | 80,36 | 80,40 | 79,44 | 79,44 | -1,29% | 548,00 |
| 12.09.2025 | 80,21 | 80,52 | 80,21 | 80,48 | 0,69% | 1.581,00 |
| 11.09.2025 | 78,98 | 80,06 | 78,70 | 79,93 | 0,64% | 923,00 |
| 10.09.2025 | 80,58 | 80,58 | 79,42 | 79,42 | -0,58% | 590,00 |
| 09.09.2025 | 79,02 | 80,27 | 78,80 | 79,88 | 1,58% | 675,00 |
| 08.09.2025 | 79,29 | 79,74 | 77,78 | 78,64 | -1,08% | 219,00 |
| 05.09.2025 | 79,53 | 79,71 | 79,40 | 79,49 | -0,40% | 568,00 |
| 04.09.2025 | 78,96 | 80,14 | 78,96 | 79,81 | 1,26% | 280,00 |
| 03.09.2025 | 80,06 | 80,30 | 78,82 | 78,82 | -1,83% | 467,00 |
| 02.09.2025 | 78,96 | 80,31 | 78,96 | 80,29 | 0,99% | 359,00 |
| 01.09.2025 | 78,91 | 79,93 | 78,91 | 79,50 | 0,72% | 1.714,00 |
| 29.08.2025 | 78,56 | 79,08 | 78,50 | 78,93 | 0,66% | 232,00 |
| 28.08.2025 | 79,07 | 79,07 | 78,41 | 78,41 | -0,76% | 4,00 |
| 27.08.2025 | 79,24 | 79,69 | 79,01 | 79,01 | 0,10% | 730,00 |
| 26.08.2025 | 79,46 | 79,78 | 78,77 | 78,93 | -0,03% | 607,00 |
| 25.08.2025 | 78,75 | 79,39 | 78,70 | 78,95 | 0,65% | 1.448,00 |
| 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 |