81,790€
0,98%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 81,27 | 81,95 | 80,73 | 81,79 | 0,98% | 345,00 |
| 15.09.2026 | 80,98 | 81,52 | 80,68 | 81,00 | -0,42% | 331,00 |
| 14.09.2026 | 78,62 | 81,34 | 78,62 | 81,34 | 3,72% | 675,00 |
| 11.09.2026 | 79,06 | 79,40 | 77,88 | 78,42 | -0,53% | 210,00 |
| 10.09.2026 | 79,02 | 79,02 | 78,54 | 78,84 | -0,38% | 27,00 |
| 09.09.2026 | 79,18 | 79,60 | 78,96 | 79,14 | -0,85% | 90,00 |
| 08.09.2026 | 80,18 | 81,20 | 78,94 | 79,82 | -2,80% | 717,00 |
| 07.09.2026 | 81,20 | 82,12 | 80,48 | 82,12 | 1,18% | 178,00 |
| 04.09.2026 | 79,30 | 81,32 | 79,30 | 81,16 | 1,55% | 770,00 |
| 03.09.2026 | 79,30 | 80,70 | 78,88 | 79,92 | 0,53% | 145,00 |
| 02.09.2026 | 79,52 | 81,28 | 79,20 | 79,50 | 0,30% | 610,00 |
| 01.09.2026 | 79,46 | 84,84 | 78,50 | 79,26 | 1,51% | 954,00 |
| 31.08.2026 | 78,62 | 79,06 | 77,78 | 78,08 | -0,81% | 1.032,00 |
| 28.08.2026 | 78,20 | 78,80 | 77,12 | 78,72 | 1,63% | 142,00 |
| 27.08.2026 | 78,30 | 78,96 | 77,46 | 77,46 | -2,12% | 656,00 |
| 26.08.2026 | 78,02 | 79,14 | 78,02 | 79,14 | 1,02% | 690,00 |
| 25.08.2026 | 79,82 | 79,82 | 78,34 | 78,34 | -1,51% | 257,00 |
| 24.08.2026 | 80,60 | 80,72 | 79,54 | 79,54 | -0,55% | 2.265,00 |
| 21.08.2026 | 78,86 | 79,98 | 78,60 | 79,98 | 1,01% | 205,00 |
| 20.08.2026 | 80,58 | 80,58 | 79,18 | 79,18 | -1,54% | 463,00 |
| 19.08.2026 | 79,28 | 80,50 | 78,96 | 80,42 | 1,08% | 777,00 |
| 18.08.2026 | 78,02 | 80,06 | 78,02 | 79,56 | 1,90% | 1.060,00 |
| 17.08.2026 | 78,92 | 79,20 | 78,08 | 78,08 | -1,01% | 55,00 |
| 14.08.2026 | 78,32 | 79,30 | 78,22 | 78,88 | 0,23% | 470,00 |
| 13.08.2026 | 78,74 | 79,04 | 78,58 | 78,70 | -0,05% | 285,00 |
| 12.08.2026 | 78,54 | 78,74 | 76,82 | 78,74 | 0,56% | 1.023,00 |
| 11.08.2026 | 77,24 | 78,30 | 77,10 | 78,30 | 1,50% | 387,00 |
| 10.08.2026 | 75,72 | 77,14 | 75,46 | 77,14 | 2,66% | 515,00 |
| 07.08.2026 | 74,50 | 75,14 | 73,56 | 75,14 | 0,89% | 410,00 |
| 06.08.2026 | 74,72 | 75,50 | 74,46 | 74,48 | 0,05% | 948,00 |
| 05.08.2026 | 74,92 | 75,14 | 73,80 | 74,44 | -0,11% | 1.020,00 |
| 04.08.2026 | 74,80 | 75,36 | 73,92 | 74,52 | -0,98% | 410,00 |
| 03.08.2026 | 74,04 | 75,80 | 74,02 | 75,26 | 1,48% | 460,00 |
| 31.07.2026 | 74,40 | 74,40 | 73,14 | 74,16 | 0,03% | 69,00 |
| 30.07.2026 | 76,12 | 76,96 | 74,10 | 74,14 | -2,63% | 1.104,00 |
| 29.07.2026 | 76,38 | 77,68 | 76,06 | 76,14 | -0,16% | 896,00 |
| 28.07.2026 | 73,90 | 77,32 | 73,90 | 76,26 | 3,05% | 2.751,00 |
| 27.07.2026 | 73,24 | 74,72 | 72,80 | 74,00 | 1,23% | 1.560,00 |
| 24.07.2026 | 71,88 | 73,10 | 71,88 | 73,10 | 1,33% | 495,00 |
| 23.07.2026 | 71,52 | 72,68 | 71,52 | 72,14 | 0,67% | 709,00 |
| 22.07.2026 | 71,92 | 72,50 | 71,66 | 71,66 | -0,89% | 1.060,00 |
| 21.07.2026 | 72,66 | 73,22 | 71,74 | 72,30 | -1,12% | 855,00 |
| 20.07.2026 | 72,72 | 73,54 | 72,56 | 73,12 | 0,61% | 135,00 |
| 17.07.2026 | 72,50 | 73,72 | 72,36 | 72,68 | -0,49% | 1.874,00 |
| 16.07.2026 | 70,08 | 73,72 | 70,08 | 73,04 | 4,19% | 1.232,00 |
| 15.07.2026 | 69,46 | 71,40 | 69,46 | 70,10 | 0,92% | 882,00 |
| 14.07.2026 | 73,32 | 73,32 | 69,46 | 69,46 | -5,73% | 930,00 |
| 13.07.2026 | 73,60 | 74,62 | 73,02 | 73,68 | 0,46% | 733,00 |
| 10.07.2026 | 71,80 | 73,34 | 71,80 | 73,34 | 2,03% | 1.155,00 |
| 09.07.2026 | 71,80 | 72,38 | 71,00 | 71,88 | 0,11% | 716,00 |
| 08.07.2026 | 73,16 | 73,64 | 71,70 | 71,80 | -2,29% | 1.306,00 |
| 07.07.2026 | 72,70 | 74,76 | 72,70 | 73,48 | 1,05% | 1.842,00 |
| 06.07.2026 | 72,58 | 72,98 | 71,72 | 72,72 | 1,42% | 942,00 |
| 03.07.2026 | 72,40 | 72,48 | 71,22 | 71,70 | -1,48% | 293,00 |
| 02.07.2026 | 69,50 | 72,78 | 69,42 | 72,78 | 4,54% | 1.817,00 |
| 01.07.2026 | 68,32 | 70,08 | 68,32 | 69,62 | 1,49% | 1.786,00 |
| 30.06.2026 | 71,32 | 71,50 | 68,60 | 68,60 | -2,89% | 500,00 |
| 29.06.2026 | 71,22 | 71,48 | 70,64 | 70,64 | -0,56% | 1.083,00 |
| 26.06.2026 | 70,12 | 71,48 | 70,12 | 71,04 | 0,20% | 885,00 |
| 25.06.2026 | 70,02 | 72,12 | 70,02 | 70,90 | 0,23% | 728,00 |
| 24.06.2026 | 70,56 | 72,16 | 70,56 | 70,74 | 0,00% | 375,00 |
| 23.06.2026 | 68,62 | 70,74 | 68,62 | 70,74 | 1,99% | 709,00 |
| 22.06.2026 | 69,52 | 69,52 | 68,92 | 69,36 | 0,67% | 880,00 |
| 19.06.2026 | 69,00 | 69,80 | 68,90 | 68,90 | -0,32% | 531,00 |
| 18.06.2026 | 68,20 | 69,12 | 67,70 | 69,12 | 1,80% | 1.830,00 |
| 17.06.2026 | 70,08 | 70,08 | 67,90 | 67,90 | -2,92% | 120,00 |
| 16.06.2026 | 69,18 | 70,28 | 69,18 | 69,94 | 0,89% | 998,00 |
| 15.06.2026 | 69,70 | 69,80 | 68,88 | 69,32 | 0,35% | 605,00 |
| 12.06.2026 | 69,48 | 69,84 | 68,60 | 69,08 | -0,37% | 883,00 |
| 11.06.2026 | 69,32 | 70,28 | 69,32 | 69,34 | -0,26% | 1.342,00 |
| 10.06.2026 | 70,68 | 71,66 | 69,52 | 69,52 | -1,89% | 725,00 |
| 09.06.2026 | 70,02 | 71,12 | 69,56 | 70,86 | 1,40% | 693,00 |
| 08.06.2026 | 70,92 | 70,92 | 69,68 | 69,88 | -1,22% | 837,00 |
| 05.06.2026 | 70,84 | 71,36 | 70,48 | 70,74 | 1,29% | 975,00 |
| 04.06.2026 | 66,84 | 70,90 | 66,84 | 69,84 | 3,93% | 480,00 |
| 03.06.2026 | 64,16 | 67,20 | 64,12 | 67,20 | 6,63% | 1.856,00 |
| 02.06.2026 | 63,52 | 63,84 | 63,02 | 63,02 | -1,13% | 2.853,00 |
| 01.06.2026 | 63,80 | 64,26 | 63,38 | 63,74 | 0,82% | 1.669,00 |
| 29.05.2026 | 64,74 | 65,28 | 63,22 | 63,22 | -2,68% | 1.313,00 |
| 28.05.2026 | 65,24 | 65,90 | 64,74 | 64,96 | -0,55% | 1.030,00 |
| 27.05.2026 | 66,68 | 66,68 | 65,32 | 65,32 | -2,16% | 75,00 |
| 26.05.2026 | 67,26 | 67,88 | 66,70 | 66,76 | -1,53% | 930,00 |
| 25.05.2026 | 68,46 | 68,64 | 67,80 | 67,80 | 0,06% | 1.007,00 |
| 22.05.2026 | 67,32 | 68,30 | 67,12 | 67,76 | 1,07% | 1.210,00 |
| 21.05.2026 | 67,16 | 67,20 | 66,58 | 67,04 | 0,06% | 1.368,00 |
| 20.05.2026 | 67,60 | 68,02 | 66,56 | 67,00 | -1,06% | 835,00 |
| 19.05.2026 | 66,30 | 67,86 | 66,30 | 67,72 | 2,20% | 740,00 |
| 18.05.2026 | 65,32 | 66,26 | 65,18 | 66,26 | 1,01% | 365,00 |
| 15.05.2026 | 66,30 | 66,42 | 65,34 | 65,60 | 0,21% | 811,00 |
| 14.05.2026 | 65,10 | 65,86 | 65,02 | 65,46 | 0,68% | 115,00 |
| 13.05.2026 | 65,52 | 65,80 | 64,58 | 65,02 | -0,76% | 604,00 |
| 12.05.2026 | 63,52 | 65,54 | 63,50 | 65,52 | 3,18% | 5.576,00 |
| 11.05.2026 | 64,72 | 64,82 | 63,34 | 63,50 | -1,49% | 666,00 |
| 08.05.2026 | 66,70 | 66,74 | 64,46 | 64,46 | -3,13% | 1.788,00 |
| 07.05.2026 | 66,06 | 67,00 | 65,98 | 66,54 | 0,67% | 4.257,00 |
| 06.05.2026 | 66,44 | 66,72 | 65,74 | 66,10 | -0,60% | 6.315,00 |
| 05.05.2026 | 67,08 | 67,90 | 66,50 | 66,50 | -0,92% | 1.787,00 |
| 04.05.2026 | 68,34 | 68,50 | 67,12 | 67,12 | -2,61% | 1.003,00 |
| 30.04.2026 | 67,90 | 68,92 | 67,66 | 68,92 | 1,44% | 2.843,00 |
| 29.04.2026 | 70,00 | 70,30 | 67,94 | 67,94 | -2,75% | 5.607,00 |