75,435€
1,93%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 73,85 | 75,33 | 73,48 | 75,20 | 1,61% | - |
| 30.06.2025 | 73,57 | 78,26 | 73,06 | 74,01 | 0,70% | 60,00 |
| 27.06.2025 | 73,22 | 75,83 | 72,58 | 73,50 | -0,17% | - |
| 26.06.2025 | 73,68 | 74,15 | 73,00 | 73,62 | -0,19% | - |
| 25.06.2025 | 74,13 | 74,79 | 73,57 | 73,76 | -0,46% | - |
| 24.06.2025 | 74,61 | 75,98 | 73,10 | 74,10 | -0,20% | - |
| 23.06.2025 | 74,74 | 75,79 | 73,26 | 74,25 | -0,95% | - |
| 20.06.2025 | 75,94 | 75,94 | 74,42 | 74,97 | -0,81% | - |
| 19.06.2025 | 74,59 | 75,96 | 74,46 | 75,58 | 1,16% | - |
| 18.06.2025 | 75,00 | 75,15 | 74,35 | 74,71 | -0,47% | - |
| 17.06.2025 | 75,86 | 76,62 | 74,88 | 75,06 | -1,39% | - |
| 16.06.2025 | 75,68 | 77,11 | 75,66 | 76,12 | 0,75% | - |
| 13.06.2025 | 75,60 | 77,26 | 75,42 | 75,55 | -1,20% | - |
| 12.06.2025 | 76,17 | 76,47 | 75,16 | 76,47 | -0,31% | 140,00 |
| 11.06.2025 | 76,75 | 77,04 | 76,31 | 76,71 | -0,36% | 540,00 |
| 10.06.2025 | 76,48 | 77,50 | 75,56 | 76,99 | 0,56% | - |
| 09.06.2025 | 76,45 | 76,88 | 75,78 | 76,57 | -0,15% | - |
| 06.06.2025 | 76,59 | 76,83 | 76,03 | 76,68 | 0,91% | 100,00 |
| 05.06.2025 | 74,94 | 76,25 | 74,48 | 75,99 | 1,29% | - |
| 04.06.2025 | 75,27 | 75,75 | 74,74 | 75,02 | -0,29% | 65,00 |
| 03.06.2025 | 73,00 | 75,31 | 72,86 | 75,24 | 2,81% | - |
| 02.06.2025 | 72,53 | 73,87 | 72,15 | 73,18 | 0,19% | - |
| 30.05.2025 | 72,69 | 73,99 | 71,95 | 73,04 | 0,71% | 213,00 |
| 29.05.2025 | 73,46 | 73,46 | 71,44 | 72,53 | 0,79% | 150,00 |
| 28.05.2025 | 71,66 | 72,72 | 71,24 | 71,96 | 0,40% | - |
| 27.05.2025 | 71,17 | 71,99 | 71,14 | 71,67 | 0,63% | 370,00 |
| 26.05.2025 | 71,46 | 72,21 | 70,67 | 71,22 | 0,31% | 165,00 |
| 23.05.2025 | 71,56 | 71,77 | 70,53 | 71,00 | -1,04% | 499,00 |
| 22.05.2025 | 74,61 | 75,79 | 71,67 | 71,75 | -3,78% | 60,00 |
| 21.05.2025 | 75,40 | 78,05 | 74,20 | 74,57 | -2,55% | 726,00 |
| 20.05.2025 | 77,00 | 77,56 | 76,33 | 76,52 | -1,11% | 67,00 |
| 19.05.2025 | 76,58 | 77,46 | 75,81 | 77,38 | -0,17% | 455,00 |
| 16.05.2025 | 76,69 | 77,54 | 76,64 | 77,51 | 0,67% | - |
| 15.05.2025 | 74,98 | 77,00 | 74,77 | 77,00 | 2,09% | 70,00 |
| 14.05.2025 | 76,14 | 76,23 | 75,01 | 75,42 | -0,77% | - |
| 13.05.2025 | 76,98 | 77,53 | 75,96 | 76,01 | -1,75% | 1.190,00 |
| 12.05.2025 | 74,71 | 77,58 | 73,45 | 77,36 | 4,34% | - |
| 09.05.2025 | 74,55 | 74,77 | 74,05 | 74,14 | -0,46% | - |
| 08.05.2025 | 73,99 | 75,34 | 72,88 | 74,48 | 1,30% | 20,00 |
| 07.05.2025 | 72,77 | 73,77 | 72,14 | 73,53 | 1,59% | 90,00 |
| 06.05.2025 | 73,51 | 73,98 | 72,24 | 72,38 | -1,86% | 22,00 |
| 05.05.2025 | 74,51 | 75,18 | 73,54 | 73,75 | -1,71% | 100,00 |
| 02.05.2025 | 73,81 | 75,73 | 72,84 | 75,03 | 0,36% | 50,00 |
| 30.04.2025 | 73,83 | 74,87 | 73,67 | 74,76 | 0,59% | - |
| 29.04.2025 | 73,85 | 74,75 | 73,22 | 74,32 | 1,06% | 1.445,00 |
| 28.04.2025 | 73,96 | 74,75 | 73,04 | 73,54 | -0,72% | 30,00 |
| 25.04.2025 | 74,74 | 74,88 | 73,47 | 74,08 | 0,06% | 240,00 |
| 24.04.2025 | 73,66 | 74,38 | 72,84 | 74,03 | 0,20% | - |
| 23.04.2025 | 74,50 | 75,28 | 73,34 | 73,89 | 1,24% | - |
| 22.04.2025 | 70,73 | 73,18 | 70,70 | 72,98 | 0,48% | 9,00 |
| 17.04.2025 | 73,40 | 73,64 | 72,20 | 72,63 | 0,01% | 12,00 |
| 16.04.2025 | 71,82 | 74,36 | 71,80 | 72,62 | -0,53% | 120,00 |
| 15.04.2025 | 74,10 | 74,85 | 72,85 | 73,01 | -1,56% | - |
| 14.04.2025 | 73,80 | 74,70 | 72,30 | 74,17 | 1,69% | 150,00 |
| 11.04.2025 | 73,83 | 74,14 | 71,42 | 72,94 | -0,96% | 73,00 |
| 10.04.2025 | 77,84 | 77,84 | 72,33 | 73,65 | -5,52% | 40,00 |
| 09.04.2025 | 72,61 | 78,26 | 72,10 | 77,95 | 4,29% | 195,00 |
| 08.04.2025 | 77,06 | 79,12 | 73,61 | 74,75 | -1,88% | 158,00 |
| 07.04.2025 | 71,01 | 77,85 | 69,74 | 76,18 | 0,59% | 96,00 |
| 04.04.2025 | 78,76 | 79,74 | 75,50 | 75,74 | -4,95% | 180,00 |
| 03.04.2025 | 79,54 | 80,72 | 78,15 | 79,68 | -2,70% | 10,00 |
| 02.04.2025 | 81,87 | 82,05 | 80,83 | 81,89 | -0,16% | - |
| 01.04.2025 | 82,81 | 83,43 | 81,75 | 82,03 | -1,28% | 45,00 |
| 31.03.2025 | 80,54 | 83,50 | 79,30 | 83,09 | 3,26% | 125,00 |
| 28.03.2025 | 81,76 | 82,01 | 80,46 | 80,47 | -2,39% | 170,00 |
| 27.03.2025 | 82,03 | 82,87 | 81,52 | 82,44 | 0,47% | - |
| 26.03.2025 | 81,88 | 82,61 | 81,36 | 82,05 | 0,16% | 200,00 |
| 25.03.2025 | 83,48 | 83,66 | 81,06 | 81,92 | -1,92% | - |
| 24.03.2025 | 83,84 | 83,89 | 83,08 | 83,52 | -0,04% | 916,00 |
| 21.03.2025 | 84,02 | 84,20 | 82,77 | 83,55 | -0,59% | 417,00 |
| 20.03.2025 | 84,59 | 84,84 | 83,43 | 84,05 | -0,39% | 48,00 |
| 19.03.2025 | 84,46 | 85,07 | 83,72 | 84,37 | 0,14% | - |
| 18.03.2025 | 85,07 | 85,86 | 83,96 | 84,25 | -1,32% | 400,00 |
| 17.03.2025 | 84,92 | 85,86 | 84,89 | 85,38 | -0,14% | 121,00 |
| 14.03.2025 | 85,46 | 85,77 | 84,19 | 85,50 | 0,49% | 120,00 |
| 13.03.2025 | 83,82 | 85,41 | 83,57 | 85,09 | 1,44% | - |
| 12.03.2025 | 85,96 | 86,29 | 83,05 | 83,88 | -2,18% | - |
| 11.03.2025 | 86,49 | 86,52 | 84,81 | 85,74 | -0,95% | 260,00 |
| 10.03.2025 | 86,88 | 88,80 | 86,38 | 86,57 | -0,64% | 200,00 |
| 07.03.2025 | 86,71 | 87,69 | 85,08 | 87,12 | 0,89% | 100,00 |
| 06.03.2025 | 87,69 | 87,73 | 85,45 | 86,35 | -0,92% | 198,00 |
| 05.03.2025 | 87,70 | 88,37 | 86,50 | 87,15 | -0,60% | 358,00 |
| 04.03.2025 | 89,77 | 90,80 | 87,60 | 87,68 | -2,44% | 522,00 |
| 03.03.2025 | 88,58 | 90,49 | 87,62 | 89,87 | 1,34% | 241,00 |
| 28.02.2025 | 87,24 | 88,88 | 86,82 | 88,69 | 1,69% | 100,00 |
| 27.02.2025 | 86,66 | 87,66 | 86,38 | 87,21 | 0,95% | 83,00 |
| 26.02.2025 | 86,40 | 86,94 | 85,79 | 86,39 | 0,38% | 742,00 |
| 25.02.2025 | 86,13 | 86,47 | 85,06 | 86,06 | -0,12% | 225,00 |
| 24.02.2025 | 86,02 | 86,98 | 85,21 | 86,17 | 0,19% | 149,00 |
| 21.02.2025 | 83,84 | 87,03 | 83,55 | 86,01 | 2,71% | 60,00 |
| 20.02.2025 | 83,30 | 84,09 | 82,58 | 83,74 | 0,31% | 3.000,00 |
| 19.02.2025 | 82,08 | 83,61 | 82,06 | 83,48 | 1,48% | 470,00 |
| 18.02.2025 | 88,34 | 90,43 | 81,38 | 82,26 | -6,72% | 325,00 |
| 17.02.2025 | 88,74 | 88,81 | 87,39 | 88,19 | -0,27% | 801,00 |
| 14.02.2025 | 88,14 | 88,69 | 87,46 | 88,43 | 0,36% | - |
| 13.02.2025 | 87,71 | 88,39 | 86,29 | 88,11 | 0,25% | 548,00 |
| 12.02.2025 | 88,02 | 88,13 | 87,01 | 87,89 | -0,14% | 75,00 |
| 11.02.2025 | 87,97 | 88,42 | 87,33 | 88,02 | -0,14% | 28,00 |
| 10.02.2025 | 87,20 | 88,23 | 86,75 | 88,14 | 1,14% | 24,00 |
| 07.02.2025 | 87,45 | 87,83 | 86,69 | 87,15 | -0,30% | 50,00 |