63,270€
-2,60%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 78,51 | 78,79 | 76,96 | 77,32 | -1,16% | 1.528,00 |
| 09.03.2026 | 77,00 | 78,73 | 77,00 | 78,23 | 0,04% | 114,00 |
| 06.03.2026 | 80,07 | 80,07 | 78,11 | 78,20 | -2,30% | 324,00 |
| 05.03.2026 | 82,10 | 82,21 | 79,89 | 80,04 | -2,62% | 320,00 |
| 04.03.2026 | 82,66 | 83,69 | 82,19 | 82,19 | -1,25% | 430,00 |
| 03.03.2026 | 83,24 | 84,21 | 82,54 | 83,23 | -0,80% | 549,00 |
| 02.03.2026 | 82,27 | 84,20 | 81,90 | 83,90 | 1,66% | 215,00 |
| 27.02.2026 | 81,87 | 82,83 | 81,87 | 82,53 | 0,44% | 720,00 |
| 26.02.2026 | 81,75 | 82,17 | 81,59 | 82,17 | 0,32% | 74,00 |
| 25.02.2026 | 81,86 | 82,45 | 81,38 | 81,91 | -0,50% | 9.727,00 |
| 24.02.2026 | 83,82 | 83,92 | 82,32 | 82,32 | -1,59% | 2.076,00 |
| 23.02.2026 | 81,91 | 83,65 | 81,80 | 83,65 | 1,68% | 498,00 |
| 20.02.2026 | 83,09 | 83,25 | 82,08 | 82,27 | -0,64% | 616,00 |
| 19.02.2026 | 83,46 | 83,89 | 82,80 | 82,80 | -0,81% | 1.094,00 |
| 18.02.2026 | 81,68 | 83,48 | 81,25 | 83,48 | 2,61% | 840,00 |
| 17.02.2026 | 84,01 | 84,75 | 79,00 | 81,36 | -3,15% | 1.343,00 |
| 16.02.2026 | 84,50 | 85,34 | 84,01 | 84,01 | 0,30% | 1.061,00 |
| 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 |