85,805€
-0,18%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 85,47 | 86,24 | 85,44 | 85,94 | -0,02% | 50,00 |
| 10.12.2025 | 85,64 | 86,55 | 85,36 | 85,96 | -0,36% | 500,00 |
| 09.12.2025 | 87,02 | 87,65 | 85,65 | 86,27 | -1,52% | - |
| 08.12.2025 | 87,03 | 88,02 | 86,71 | 87,60 | 0,39% | 325,00 |
| 05.12.2025 | 87,62 | 88,05 | 87,04 | 87,26 | -0,54% | 20,00 |
| 04.12.2025 | 87,65 | 88,15 | 87,19 | 87,73 | 0,58% | 80,00 |
| 03.12.2025 | 87,79 | 88,30 | 87,01 | 87,22 | -0,50% | - |
| 02.12.2025 | 88,90 | 89,26 | 87,55 | 87,66 | -1,97% | 200,00 |
| 01.12.2025 | 90,29 | 90,90 | 89,01 | 89,42 | -1,27% | 2.306,00 |
| 28.11.2025 | 90,49 | 91,29 | 90,32 | 90,57 | 0,66% | 150,00 |
| 27.11.2025 | 90,57 | 91,30 | 88,03 | 89,98 | -1,41% | 141,00 |
| 26.11.2025 | 91,28 | 91,71 | 90,26 | 91,27 | 0,34% | 395,00 |
| 25.11.2025 | 89,46 | 91,32 | 88,30 | 90,96 | 1,59% | 166,00 |
| 24.11.2025 | 88,18 | 89,96 | 87,33 | 89,54 | 1,34% | 1.500,00 |
| 21.11.2025 | 86,29 | 88,64 | 85,97 | 88,36 | 1,57% | 6,00 |
| 20.11.2025 | 86,80 | 87,61 | 85,94 | 86,99 | -0,32% | 25,00 |
| 19.11.2025 | 87,19 | 88,66 | 86,74 | 87,27 | 0,34% | 225,00 |
| 18.11.2025 | 83,10 | 88,34 | 80,17 | 86,97 | 4,04% | 3.123,00 |
| 17.11.2025 | 82,20 | 83,90 | 82,04 | 83,59 | 1,24% | 512,00 |
| 14.11.2025 | 82,53 | 82,99 | 81,90 | 82,57 | -0,04% | - |
| 13.11.2025 | 82,88 | 83,19 | 81,48 | 82,60 | -0,07% | 63,00 |
| 12.11.2025 | 82,59 | 83,04 | 82,16 | 82,66 | 1,16% | 114,00 |
| 11.11.2025 | 80,14 | 82,36 | 79,75 | 81,71 | 2,06% | 200,00 |
| 10.11.2025 | 79,94 | 80,25 | 79,17 | 80,06 | 2,79% | 45,00 |
| 07.11.2025 | 78,21 | 79,76 | 77,58 | 77,89 | -0,03% | 5,00 |
| 06.11.2025 | 78,37 | 78,80 | 77,72 | 77,91 | -0,78% | 123,00 |
| 05.11.2025 | 78,63 | 78,81 | 77,85 | 78,52 | -0,05% | 128,00 |
| 04.11.2025 | 77,67 | 78,82 | 77,59 | 78,56 | 0,92% | 302,00 |
| 03.11.2025 | 78,53 | 79,00 | 77,33 | 77,84 | -1,24% | 60,00 |
| 31.10.2025 | 78,31 | 79,21 | 78,11 | 78,82 | -0,64% | 249,00 |
| 30.10.2025 | 78,56 | 79,67 | 78,43 | 79,33 | 0,43% | 20,00 |
| 29.10.2025 | 80,52 | 80,52 | 78,56 | 78,99 | -1,47% | 710,00 |
| 28.10.2025 | 80,64 | 81,33 | 79,99 | 80,17 | -0,94% | - |
| 27.10.2025 | 81,20 | 81,27 | 80,06 | 80,93 | 0,30% | 800,00 |
| 24.10.2025 | 81,44 | 82,33 | 80,23 | 80,69 | 1,50% | 60,00 |
| 23.10.2025 | 82,79 | 83,03 | 79,13 | 79,50 | -4,03% | 520,00 |
| 22.10.2025 | 83,12 | 83,81 | 82,32 | 82,84 | 0,17% | 270,00 |
| 21.10.2025 | 82,45 | 82,86 | 82,06 | 82,70 | 0,35% | 150,00 |
| 20.10.2025 | 83,16 | 83,16 | 81,46 | 82,42 | 0,64% | - |
| 17.10.2025 | 80,56 | 82,06 | 80,40 | 81,89 | 0,24% | - |
| 16.10.2025 | 81,95 | 82,24 | 80,55 | 81,69 | 0,06% | 60,00 |
| 15.10.2025 | 83,36 | 83,43 | 80,86 | 81,64 | -1,46% | - |
| 14.10.2025 | 81,95 | 83,35 | 81,90 | 82,85 | 0,53% | - |
| 13.10.2025 | 83,21 | 83,24 | 82,18 | 82,41 | 0,23% | 8,00 |
| 10.10.2025 | 83,49 | 83,89 | 82,11 | 82,22 | -2,89% | - |
| 09.10.2025 | 84,11 | 84,68 | 83,04 | 84,67 | 0,68% | 105,00 |
| 08.10.2025 | 84,69 | 84,93 | 83,21 | 84,10 | -0,21% | 80,00 |
| 07.10.2025 | 83,99 | 85,14 | 83,97 | 84,28 | 0,74% | 32,00 |
| 06.10.2025 | 83,58 | 84,30 | 83,37 | 83,66 | 0,94% | 50,00 |
| 03.10.2025 | 81,65 | 83,46 | 81,26 | 82,88 | 1,78% | - |
| 02.10.2025 | 80,89 | 81,68 | 80,11 | 81,43 | 0,69% | - |
| 01.10.2025 | 80,60 | 81,41 | 78,23 | 80,87 | -0,21% | - |
| 30.09.2025 | 80,04 | 81,25 | 79,74 | 81,04 | 1,16% | - |
| 29.09.2025 | 80,59 | 80,66 | 79,39 | 80,11 | -0,80% | 90,00 |
| 26.09.2025 | 80,07 | 80,95 | 79,00 | 80,76 | -0,05% | - |
| 25.09.2025 | 81,54 | 81,87 | 79,30 | 80,80 | 0,27% | 6,00 |
| 24.09.2025 | 80,54 | 81,77 | 80,40 | 80,58 | 0,10% | 30,00 |
| 23.09.2025 | 80,17 | 80,97 | 79,84 | 80,50 | -0,25% | 200,00 |
| 22.09.2025 | 81,35 | 81,36 | 80,15 | 80,70 | -0,11% | 600,00 |
| 19.09.2025 | 81,14 | 81,86 | 80,13 | 80,79 | 0,33% | - |
| 18.09.2025 | 80,35 | 81,14 | 79,76 | 80,52 | 1,59% | 188,00 |
| 17.09.2025 | 79,44 | 80,11 | 79,15 | 79,26 | -0,38% | 175,00 |
| 16.09.2025 | 79,43 | 80,66 | 78,99 | 79,56 | 0,05% | 100,00 |
| 15.09.2025 | 80,16 | 80,61 | 79,28 | 79,52 | -1,05% | 220,00 |
| 12.09.2025 | 80,37 | 81,28 | 80,10 | 80,37 | 0,46% | - |
| 11.09.2025 | 78,98 | 80,31 | 78,70 | 80,00 | 1,41% | 140,00 |
| 10.09.2025 | 80,54 | 80,62 | 78,25 | 78,89 | -1,74% | - |
| 09.09.2025 | 78,99 | 80,45 | 78,49 | 80,28 | 2,01% | 15,00 |
| 08.09.2025 | 79,44 | 79,74 | 77,78 | 78,70 | -0,67% | 77,00 |
| 05.09.2025 | 79,70 | 80,02 | 78,92 | 79,23 | -0,25% | 225,00 |
| 04.09.2025 | 79,22 | 81,00 | 78,70 | 79,43 | 0,86% | 354,00 |
| 03.09.2025 | 80,28 | 80,70 | 78,33 | 78,75 | -1,87% | 365,00 |
| 02.09.2025 | 79,21 | 80,62 | 78,59 | 80,25 | 0,49% | - |
| 01.09.2025 | 79,18 | 80,94 | 78,77 | 79,86 | 0,74% | 155,00 |
| 29.08.2025 | 78,78 | 79,52 | 78,67 | 79,27 | 0,83% | - |
| 28.08.2025 | 78,94 | 79,51 | 78,27 | 78,62 | -0,58% | 75,00 |
| 27.08.2025 | 79,36 | 80,05 | 78,42 | 79,08 | 0,16% | 430,00 |
| 26.08.2025 | 79,54 | 79,72 | 78,84 | 78,95 | -0,40% | - |
| 25.08.2025 | 78,69 | 79,50 | 78,46 | 79,27 | 0,22% | 240,00 |
| 22.08.2025 | 78,58 | 79,70 | 75,24 | 79,09 | 0,75% | - |
| 21.08.2025 | 80,05 | 80,27 | 78,44 | 78,51 | -1,86% | 100,00 |
| 20.08.2025 | 77,00 | 80,85 | 76,82 | 79,99 | 3,62% | 350,00 |
| 19.08.2025 | 80,33 | 88,66 | 74,97 | 77,20 | -2,98% | 1.217,00 |
| 18.08.2025 | 79,57 | 80,01 | 79,29 | 79,57 | 0,14% | 422,00 |
| 15.08.2025 | 79,04 | 79,62 | 78,47 | 79,46 | 0,57% | - |
| 14.08.2025 | 79,26 | 79,69 | 78,81 | 79,01 | -0,48% | - |
| 13.08.2025 | 78,79 | 79,54 | 78,35 | 79,39 | 0,67% | - |
| 12.08.2025 | 79,83 | 80,10 | 78,33 | 78,87 | -1,37% | - |
| 11.08.2025 | 79,66 | 80,37 | 75,36 | 79,96 | 0,16% | 100,00 |
| 08.08.2025 | 78,40 | 79,84 | 77,84 | 79,83 | 1,98% | - |
| 07.08.2025 | 76,71 | 78,82 | 76,57 | 78,28 | 2,12% | - |
| 06.08.2025 | 77,71 | 77,83 | 76,38 | 76,66 | -1,08% | - |
| 05.08.2025 | 77,78 | 78,07 | 77,33 | 77,50 | 0,05% | - |
| 04.08.2025 | 77,42 | 77,92 | 76,84 | 77,46 | 0,34% | 854,00 |
| 01.08.2025 | 78,97 | 79,42 | 76,62 | 77,20 | -2,39% | - |
| 31.07.2025 | 80,84 | 80,85 | 78,50 | 79,09 | -1,49% | 75,00 |
| 30.07.2025 | 80,13 | 80,63 | 79,70 | 80,28 | 0,27% | 1.448,00 |
| 29.07.2025 | 79,56 | 80,30 | 79,21 | 80,06 | 0,88% | - |
| 28.07.2025 | 79,51 | 79,85 | 79,26 | 79,36 | 0,25% | 105,00 |
| 25.07.2025 | 78,76 | 79,30 | 78,18 | 79,17 | 0,81% | 560,00 |