79,030€
-1,18%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 78,18 | 78,58 | 77,88 | 78,53 | 0,45% | - |
| 23.07.2025 | 78,42 | 79,10 | 76,96 | 78,18 | 0,21% | - |
| 22.07.2025 | 76,72 | 78,21 | 76,32 | 78,02 | 1,64% | 240,00 |
| 21.07.2025 | 77,20 | 77,53 | 76,53 | 76,76 | -0,47% | - |
| 18.07.2025 | 77,18 | 77,59 | 76,65 | 77,12 | -0,13% | - |
| 17.07.2025 | 77,21 | 77,61 | 76,24 | 77,22 | 0,08% | 246,00 |
| 16.07.2025 | 76,86 | 77,64 | 76,01 | 77,16 | 0,34% | 248,00 |
| 15.07.2025 | 77,02 | 77,26 | 76,25 | 76,89 | 0,03% | 80,00 |
| 14.07.2025 | 76,64 | 77,19 | 76,19 | 76,87 | -0,21% | 2,00 |
| 11.07.2025 | 77,29 | 79,27 | 75,85 | 77,03 | 0,79% | - |
| 10.07.2025 | 75,98 | 77,42 | 75,48 | 76,43 | 0,62% | 1.050,00 |
| 09.07.2025 | 75,50 | 76,06 | 75,10 | 75,96 | 0,54% | 300,00 |
| 08.07.2025 | 74,75 | 76,15 | 74,58 | 75,56 | 0,98% | - |
| 07.07.2025 | 75,36 | 75,81 | 74,62 | 74,82 | -0,23% | - |
| 04.07.2025 | 74,61 | 76,13 | 74,25 | 74,99 | -0,25% | - |
| 03.07.2025 | 74,90 | 75,45 | 74,82 | 75,18 | 0,45% | 10,00 |
| 02.07.2025 | 75,44 | 75,86 | 74,72 | 74,84 | -0,48% | 68,00 |
| 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% | - |