84,730€
-0,67%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 85,15 | 85,65 | 84,12 | 84,73 | -0,67% | 1.520,00 |
| 23.10.2026 | 85,96 | 86,46 | 85,22 | 85,30 | -0,92% | 3.293,00 |
| 22.10.2026 | 82,75 | 86,12 | 82,66 | 86,09 | 3,95% | 620,00 |
| 21.10.2026 | 84,50 | 84,77 | 82,56 | 82,82 | -1,69% | 900,00 |
| 20.10.2026 | 82,65 | 84,46 | 82,63 | 84,24 | 1,64% | 2.834,00 |
| 19.10.2026 | 84,21 | 84,73 | 82,63 | 82,88 | -1,71% | 3.030,00 |
| 16.10.2026 | 84,90 | 85,75 | 83,94 | 84,32 | -0,96% | 48,00 |
| 15.10.2026 | 84,39 | 85,81 | 84,00 | 85,14 | 0,77% | 1.621,00 |
| 14.10.2026 | 83,20 | 84,86 | 82,72 | 84,49 | 2,41% | 3.798,00 |
| 13.10.2026 | 82,65 | 83,04 | 80,58 | 82,50 | 0,19% | - |
| 12.10.2026 | 79,21 | 83,12 | 78,88 | 82,34 | 4,23% | 9.360,00 |
| 09.10.2026 | 78,31 | 80,24 | 77,57 | 79,00 | 0,50% | 7.734,00 |
| 08.10.2026 | 76,28 | 78,92 | 76,17 | 78,61 | 2,79% | - |
| 07.10.2026 | 77,57 | 78,78 | 76,37 | 76,48 | -0,93% | 3.630,00 |
| 06.10.2026 | 78,57 | 78,84 | 76,78 | 77,20 | -1,53% | 2.725,00 |
| 05.10.2026 | 77,15 | 78,62 | 76,42 | 78,40 | 2,19% | 1.530,00 |
| 02.10.2026 | 77,03 | 78,05 | 76,14 | 76,72 | -0,13% | 858,00 |
| 01.10.2026 | 76,35 | 77,29 | 75,73 | 76,82 | 0,29% | 352,00 |
| 30.09.2026 | 76,87 | 77,12 | 75,90 | 76,60 | -0,38% | 2.110,00 |
| 29.09.2026 | 78,85 | 79,00 | 76,38 | 76,89 | -2,35% | 3.700,00 |
| 28.09.2026 | 77,55 | 78,75 | 77,10 | 78,74 | 1,26% | 855,00 |
| 25.09.2026 | 77,52 | 78,02 | 76,31 | 77,76 | -0,05% | 4.130,00 |
| 24.09.2026 | 78,25 | 79,39 | 77,78 | 77,80 | -0,82% | - |
| 23.09.2026 | 79,65 | 80,31 | 77,84 | 78,44 | -1,80% | 2.555,00 |
| 22.09.2026 | 79,95 | 80,77 | 79,12 | 79,88 | -0,20% | 5.660,00 |
| 21.09.2026 | 80,30 | 80,86 | 79,79 | 80,04 | -0,24% | 1.735,00 |
| 18.09.2026 | 81,01 | 81,18 | 80,22 | 80,23 | -0,80% | 950,00 |
| 17.09.2026 | 80,77 | 81,42 | 80,25 | 80,88 | 0,15% | 6.410,00 |
| 16.09.2026 | 81,27 | 81,96 | 80,60 | 80,76 | -0,59% | 450,00 |
| 15.09.2026 | 81,13 | 82,06 | 80,32 | 81,24 | -0,05% | 1.093,00 |
| 14.09.2026 | 78,91 | 81,88 | 78,87 | 81,28 | 3,65% | 1.200,00 |
| 11.09.2026 | 79,19 | 79,83 | 77,82 | 78,42 | -0,53% | 1.242,00 |
| 10.09.2026 | 79,15 | 79,79 | 78,32 | 78,84 | -0,23% | 5.225,00 |
| 09.09.2026 | 79,41 | 80,16 | 78,95 | 79,02 | -0,58% | 720,00 |
| 08.09.2026 | 80,67 | 80,99 | 78,62 | 79,48 | -3,67% | 2.789,00 |
| 07.09.2026 | 81,01 | 82,56 | 80,76 | 82,51 | 1,76% | 1.020,00 |
| 04.09.2026 | 79,65 | 81,60 | 79,28 | 81,08 | 1,27% | 4.100,00 |
| 03.09.2026 | 79,46 | 80,65 | 78,27 | 80,06 | 0,63% | 2.917,00 |
| 02.09.2026 | 79,60 | 81,59 | 78,97 | 79,56 | 0,14% | 1.880,00 |
| 01.09.2026 | 79,74 | 85,67 | 78,30 | 79,45 | 1,74% | 393,00 |
| 31.08.2026 | 78,75 | 79,02 | 77,63 | 78,09 | -0,80% | 1.000,00 |
| 28.08.2026 | 77,85 | 78,94 | 77,17 | 78,72 | 1,92% | - |
| 27.08.2026 | 78,65 | 78,89 | 77,24 | 77,24 | -2,18% | - |
| 26.08.2026 | 78,14 | 79,42 | 78,05 | 78,96 | 1,15% | 7.597,00 |
| 25.08.2026 | 79,99 | 80,23 | 78,04 | 78,06 | -2,01% | 9.000,00 |
| 24.08.2026 | 79,84 | 80,78 | 79,46 | 79,66 | -0,45% | 1.710,00 |
| 21.08.2026 | 78,99 | 80,11 | 78,51 | 80,02 | 1,23% | 4.654,00 |
| 20.08.2026 | 80,65 | 80,96 | 79,00 | 79,05 | -1,95% | 320,00 |
| 19.08.2026 | 79,38 | 81,19 | 78,84 | 80,62 | 1,33% | 2.080,00 |
| 18.08.2026 | 78,21 | 80,38 | 78,15 | 79,56 | 1,69% | 700,00 |
| 17.08.2026 | 78,98 | 79,24 | 77,94 | 78,24 | -0,84% | 2.295,00 |
| 14.08.2026 | 78,52 | 79,46 | 78,13 | 78,90 | 0,43% | 2.038,00 |
| 13.08.2026 | 78,84 | 79,38 | 78,42 | 78,56 | -0,18% | 1.550,00 |
| 12.08.2026 | 78,67 | 79,00 | 76,69 | 78,70 | 0,54% | 7.980,00 |
| 11.08.2026 | 77,33 | 78,58 | 76,98 | 78,28 | 1,02% | - |
| 10.08.2026 | 75,58 | 77,49 | 75,06 | 77,49 | 2,95% | 6.200,00 |
| 07.08.2026 | 75,00 | 75,28 | 73,52 | 75,27 | 0,95% | 575,00 |
| 06.08.2026 | 74,62 | 75,64 | 74,22 | 74,56 | 0,15% | 2.030,00 |
| 05.08.2026 | 75,04 | 75,20 | 73,61 | 74,45 | -0,43% | 5.160,00 |
| 04.08.2026 | 75,62 | 75,64 | 73,74 | 74,77 | -0,73% | 1.660,00 |
| 03.08.2026 | 74,22 | 76,17 | 74,03 | 75,32 | 1,70% | 18.530,00 |
| 31.07.2026 | 74,60 | 74,66 | 72,93 | 74,06 | -0,38% | 762,00 |
| 30.07.2026 | 76,20 | 76,79 | 73,96 | 74,34 | -2,80% | 3.023,00 |
| 29.07.2026 | 76,27 | 77,93 | 75,91 | 76,48 | 0,34% | - |
| 28.07.2026 | 73,82 | 78,24 | 73,82 | 76,22 | 2,92% | 6.809,00 |
| 27.07.2026 | 73,02 | 74,86 | 72,87 | 74,06 | 1,20% | 65,00 |
| 24.07.2026 | 72,03 | 73,40 | 71,97 | 73,18 | 1,50% | 1.360,00 |
| 23.07.2026 | 71,77 | 72,90 | 71,56 | 72,10 | 0,47% | - |
| 22.07.2026 | 72,45 | 72,60 | 71,45 | 71,76 | -0,64% | 621,00 |
| 21.07.2026 | 72,94 | 73,13 | 71,45 | 72,22 | -1,03% | 965,00 |
| 20.07.2026 | 72,70 | 73,64 | 72,56 | 72,97 | 0,37% | 675,00 |
| 17.07.2026 | 73,00 | 74,05 | 72,34 | 72,70 | -0,60% | - |
| 16.07.2026 | 70,16 | 73,99 | 70,11 | 73,14 | 4,22% | 2.200,00 |
| 15.07.2026 | 69,57 | 71,58 | 69,45 | 70,18 | 1,07% | 544,00 |
| 14.07.2026 | 73,40 | 73,55 | 69,02 | 69,44 | -5,42% | 808,00 |
| 13.07.2026 | 73,51 | 74,65 | 73,31 | 73,42 | 0,00% | 3.969,00 |
| 10.07.2026 | 71,95 | 73,58 | 71,80 | 73,42 | 1,83% | 3.455,00 |
| 09.07.2026 | 72,01 | 72,56 | 70,94 | 72,10 | 0,59% | - |
| 08.07.2026 | 73,34 | 73,48 | 71,66 | 71,68 | -2,37% | - |
| 07.07.2026 | 73,09 | 75,14 | 72,78 | 73,42 | 1,13% | - |
| 06.07.2026 | 72,15 | 73,20 | 71,32 | 72,60 | 0,50% | 13.588,00 |
| 03.07.2026 | 72,52 | 72,53 | 70,62 | 72,24 | -0,74% | 10.570,00 |
| 02.07.2026 | 70,05 | 72,88 | 69,47 | 72,78 | 4,55% | 300,00 |
| 01.07.2026 | 68,43 | 70,46 | 68,37 | 69,61 | 1,65% | 2.000,00 |
| 30.06.2026 | 71,21 | 71,47 | 68,41 | 68,48 | -3,32% | 5.370,00 |
| 29.06.2026 | 71,35 | 71,69 | 70,53 | 70,83 | -0,39% | - |
| 26.06.2026 | 70,23 | 71,78 | 69,88 | 71,11 | 0,45% | 3.197,00 |
| 25.06.2026 | 70,26 | 73,20 | 70,07 | 70,79 | 0,30% | 660,00 |
| 24.06.2026 | 70,80 | 72,36 | 70,41 | 70,58 | -0,40% | 2.200,00 |
| 23.06.2026 | 68,75 | 70,95 | 68,55 | 70,86 | 2,10% | - |
| 22.06.2026 | 70,28 | 70,34 | 68,46 | 69,40 | 0,14% | 3.060,00 |
| 19.06.2026 | 69,21 | 70,46 | 68,75 | 69,30 | 0,23% | 1.000,00 |
| 18.06.2026 | 67,95 | 69,38 | 67,87 | 69,14 | 1,71% | 17.748,00 |
| 17.06.2026 | 70,17 | 70,32 | 67,37 | 67,98 | -2,96% | 4.454,00 |
| 16.06.2026 | 69,31 | 70,56 | 69,11 | 70,05 | 0,94% | 2.856,00 |
| 15.06.2026 | 69,50 | 69,53 | 68,86 | 69,40 | 0,17% | 768,00 |
| 12.06.2026 | 69,53 | 70,04 | 68,50 | 69,28 | -0,16% | 1.630,00 |
| 11.06.2026 | 69,70 | 70,10 | 69,21 | 69,39 | -0,22% | 990,00 |
| 10.06.2026 | 70,81 | 71,28 | 69,44 | 69,54 | -2,08% | 6.293,00 |
| 09.06.2026 | 70,12 | 71,30 | 69,49 | 71,02 | 1,50% | 1.014,00 |