74,010€
-0,18%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 74,60 | 74,81 | 72,91 | 74,00 | -0,19% | 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 |
| 28.04.2026 | 70,68 | 71,44 | 69,86 | 69,86 | -1,24% | 1.747,00 |
| 27.04.2026 | 71,02 | 71,26 | 70,52 | 70,74 | -0,48% | 1.847,00 |
| 24.04.2026 | 71,40 | 71,52 | 70,82 | 71,08 | -0,73% | 560,00 |
| 23.04.2026 | 71,04 | 71,82 | 71,04 | 71,60 | 0,70% | 495,00 |
| 22.04.2026 | 70,32 | 71,60 | 70,14 | 71,10 | 1,17% | 1.649,00 |
| 21.04.2026 | 72,30 | 72,64 | 70,28 | 70,28 | -2,85% | 745,00 |
| 20.04.2026 | 72,78 | 73,68 | 71,70 | 72,34 | -1,15% | 230,00 |
| 17.04.2026 | 72,72 | 73,54 | 72,72 | 73,18 | 0,77% | 390,00 |
| 16.04.2026 | 73,84 | 74,18 | 72,62 | 72,62 | -1,39% | 925,00 |
| 15.04.2026 | 74,54 | 74,98 | 72,74 | 73,64 | -1,26% | 1.480,00 |
| 14.04.2026 | 74,64 | 75,06 | 74,42 | 74,58 | -0,37% | 475,00 |
| 13.04.2026 | 74,38 | 74,86 | 73,92 | 74,86 | 0,73% | 845,00 |
| 10.04.2026 | 75,14 | 75,54 | 74,30 | 74,32 | -1,14% | 1.005,00 |
| 09.04.2026 | 75,76 | 75,76 | 74,98 | 75,18 | -1,13% | - |
| 08.04.2026 | 75,20 | 76,04 | 74,20 | 76,04 | 1,85% | 256,00 |
| 07.04.2026 | 74,96 | 74,96 | 74,44 | 74,66 | -0,37% | 211,00 |
| 02.04.2026 | 74,20 | 74,95 | 73,96 | 74,94 | 0,81% | 3.191,00 |
| 01.04.2026 | 75,03 | 75,24 | 73,95 | 74,34 | -0,59% | 2.493,00 |
| 31.03.2026 | 75,17 | 75,52 | 73,78 | 74,78 | -0,05% | 591,00 |
| 30.03.2026 | 75,54 | 76,05 | 74,82 | 74,82 | -0,90% | 550,00 |
| 27.03.2026 | 75,55 | 75,75 | 75,18 | 75,50 | -0,70% | 217,00 |
| 26.03.2026 | 75,61 | 76,87 | 75,61 | 76,03 | 0,16% | 300,00 |
| 25.03.2026 | 75,01 | 75,95 | 74,69 | 75,91 | 1,73% | 635,00 |
| 24.03.2026 | 75,10 | 75,47 | 74,62 | 74,62 | -0,43% | 3.465,00 |
| 23.03.2026 | 74,48 | 76,49 | 74,34 | 74,94 | 0,43% | 4.367,00 |
| 20.03.2026 | 75,10 | 75,44 | 74,54 | 74,62 | -0,29% | 610,00 |
| 19.03.2026 | 75,85 | 76,23 | 74,84 | 74,84 | -1,41% | 1.235,00 |
| 18.03.2026 | 76,91 | 77,08 | 75,83 | 75,91 | -0,85% | 580,00 |
| 17.03.2026 | 76,60 | 77,18 | 76,53 | 76,56 | -0,16% | 854,00 |
| 16.03.2026 | 76,90 | 77,30 | 76,10 | 76,68 | 0,45% | 1.305,00 |
| 13.03.2026 | 75,86 | 76,87 | 75,86 | 76,34 | 0,69% | 853,00 |
| 12.03.2026 | 76,80 | 77,31 | 75,82 | 75,82 | -1,33% | 1.010,00 |
| 11.03.2026 | 77,78 | 77,78 | 76,01 | 76,84 | -0,62% | 261,00 |