63,580€
-1,94%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,86 | 65,22 | 63,56 | 63,58 | -2,02% | 2.541,00 |
| 28.05.2026 | 65,33 | 66,00 | 64,62 | 64,89 | -0,63% | 755,00 |
| 27.05.2026 | 66,74 | 67,14 | 65,22 | 65,30 | -2,08% | 5.100,00 |
| 26.05.2026 | 67,56 | 67,91 | 66,61 | 66,69 | -1,29% | 2.651,00 |
| 25.05.2026 | 68,37 | 68,73 | 67,51 | 67,56 | -0,24% | 1.300,00 |
| 22.05.2026 | 67,40 | 68,36 | 67,20 | 67,72 | 0,71% | 5.811,00 |
| 21.05.2026 | 67,24 | 67,30 | 66,40 | 67,24 | 0,06% | 2.325,00 |
| 20.05.2026 | 67,89 | 68,01 | 66,54 | 67,20 | -0,74% | 4.070,00 |
| 19.05.2026 | 66,65 | 68,14 | 66,13 | 67,70 | 2,02% | - |
| 18.05.2026 | 65,60 | 66,54 | 65,21 | 66,36 | 1,28% | 919,00 |
| 15.05.2026 | 66,00 | 66,46 | 65,28 | 65,52 | -0,52% | 850,00 |
| 14.05.2026 | 65,18 | 66,04 | 65,00 | 65,86 | 1,20% | 8.600,00 |
| 13.05.2026 | 65,57 | 65,66 | 64,44 | 65,08 | -0,57% | 6.744,00 |
| 12.05.2026 | 63,59 | 65,74 | 63,45 | 65,45 | 3,38% | 9.210,00 |
| 11.05.2026 | 64,86 | 65,08 | 63,18 | 63,31 | -2,04% | 6.940,00 |
| 08.05.2026 | 66,61 | 66,72 | 64,45 | 64,63 | -2,71% | 805,00 |
| 07.05.2026 | 66,19 | 67,20 | 65,96 | 66,43 | 0,54% | 5.376,00 |
| 06.05.2026 | 66,55 | 66,79 | 65,70 | 66,07 | -0,65% | 2.643,00 |
| 05.05.2026 | 67,17 | 67,45 | 66,16 | 66,50 | -0,69% | - |
| 04.05.2026 | 68,18 | 68,61 | 66,96 | 66,96 | -2,96% | 1.238,00 |
| 30.04.2026 | 67,88 | 69,10 | 67,55 | 69,00 | 1,46% | 1.900,00 |
| 29.04.2026 | 70,15 | 70,27 | 67,60 | 68,01 | -2,77% | - |
| 28.04.2026 | 70,77 | 71,75 | 69,38 | 69,95 | -1,12% | 1.964,00 |
| 27.04.2026 | 71,03 | 71,60 | 70,66 | 70,74 | -0,53% | 9.636,00 |
| 24.04.2026 | 71,64 | 71,84 | 70,72 | 71,12 | -0,82% | 1.941,00 |
| 23.04.2026 | 71,10 | 72,02 | 71,02 | 71,71 | 0,80% | 1.320,00 |
| 22.04.2026 | 70,41 | 71,69 | 69,66 | 71,14 | 1,72% | 3.475,00 |
| 21.04.2026 | 72,45 | 72,80 | 69,94 | 69,94 | -3,12% | 3.745,00 |
| 20.04.2026 | 72,87 | 73,88 | 72,16 | 72,19 | -1,38% | 3.222,00 |
| 17.04.2026 | 72,81 | 73,72 | 72,53 | 73,20 | 0,67% | 3.266,00 |
| 16.04.2026 | 73,90 | 74,28 | 72,60 | 72,71 | -1,50% | 130,00 |
| 15.04.2026 | 74,70 | 74,89 | 73,30 | 73,82 | -1,22% | 322,00 |
| 14.04.2026 | 74,78 | 75,19 | 74,11 | 74,73 | -0,11% | - |
| 13.04.2026 | 74,20 | 74,95 | 73,86 | 74,81 | 0,71% | 2.058,00 |
| 10.04.2026 | 75,31 | 75,51 | 74,25 | 74,28 | -1,20% | 240,00 |
| 09.04.2026 | 75,88 | 75,94 | 74,67 | 75,18 | -1,07% | 2.790,00 |
| 08.04.2026 | 74,70 | 76,14 | 74,35 | 75,99 | 1,90% | 5.550,00 |
| 07.04.2026 | 74,84 | 75,08 | 73,83 | 74,57 | -0,71% | 865,00 |
| 02.04.2026 | 74,45 | 75,48 | 73,61 | 75,10 | 1,09% | 420,00 |
| 01.04.2026 | 75,12 | 75,32 | 73,56 | 74,29 | -0,88% | 1.827,00 |
| 31.03.2026 | 75,27 | 75,74 | 73,72 | 74,95 | 0,17% | 6.244,00 |
| 30.03.2026 | 75,88 | 76,29 | 74,78 | 74,82 | -1,12% | 6.175,00 |
| 27.03.2026 | 75,72 | 75,83 | 74,90 | 75,67 | -0,55% | 680,00 |
| 26.03.2026 | 75,77 | 77,23 | 75,57 | 76,09 | 0,18% | 3.500,00 |
| 25.03.2026 | 75,36 | 76,07 | 74,65 | 75,95 | 1,72% | - |
| 24.03.2026 | 75,14 | 75,50 | 74,47 | 74,67 | -0,54% | 324,00 |
| 23.03.2026 | 74,73 | 76,10 | 74,25 | 75,07 | 0,55% | 50,00 |
| 20.03.2026 | 75,25 | 75,62 | 74,31 | 74,66 | -0,33% | - |
| 19.03.2026 | 76,02 | 76,31 | 74,84 | 74,91 | -1,56% | - |
| 18.03.2026 | 77,03 | 77,16 | 75,75 | 76,10 | -0,76% | 1.600,00 |
| 17.03.2026 | 76,80 | 77,45 | 76,30 | 76,68 | -0,15% | 45,00 |
| 16.03.2026 | 76,88 | 77,14 | 76,01 | 76,80 | 0,53% | 1.101,00 |
| 13.03.2026 | 76,15 | 77,17 | 75,93 | 76,39 | 0,61% | 1.282,00 |
| 12.03.2026 | 77,10 | 78,20 | 75,83 | 75,93 | -1,30% | - |
| 11.03.2026 | 77,85 | 78,11 | 75,93 | 76,93 | -0,65% | 1.885,00 |
| 10.03.2026 | 78,86 | 78,86 | 76,61 | 77,43 | -1,27% | 1.649,00 |
| 09.03.2026 | 76,93 | 78,84 | 76,84 | 78,42 | 0,15% | 1.685,00 |
| 06.03.2026 | 80,22 | 81,35 | 77,87 | 78,31 | -2,29% | 5.744,00 |
| 05.03.2026 | 82,28 | 82,50 | 79,75 | 80,14 | -2,41% | 117,00 |
| 04.03.2026 | 82,82 | 83,51 | 82,05 | 82,12 | -1,36% | 3.320,00 |
| 03.03.2026 | 83,34 | 84,52 | 82,79 | 83,25 | -0,78% | - |
| 02.03.2026 | 82,14 | 84,35 | 81,99 | 83,91 | 1,51% | 3.958,00 |
| 27.02.2026 | 81,96 | 82,99 | 81,64 | 82,66 | 0,61% | 3.200,00 |
| 26.02.2026 | 81,78 | 82,73 | 81,53 | 82,16 | 0,34% | - |
| 25.02.2026 | 81,99 | 82,65 | 81,37 | 81,88 | -0,35% | 43.060,00 |
| 24.02.2026 | 83,90 | 83,99 | 81,97 | 82,17 | -1,76% | 1.063,00 |
| 23.02.2026 | 81,60 | 83,92 | 81,60 | 83,64 | 1,74% | 3.822,00 |
| 20.02.2026 | 83,23 | 83,45 | 81,90 | 82,21 | -0,82% | 1.175,00 |
| 19.02.2026 | 83,62 | 84,02 | 82,36 | 82,89 | -0,81% | 3.995,00 |
| 18.02.2026 | 81,55 | 83,63 | 81,24 | 83,57 | 2,87% | 2.020,00 |
| 17.02.2026 | 84,56 | 86,65 | 78,50 | 81,23 | -3,89% | 760,00 |
| 16.02.2026 | 84,26 | 85,23 | 83,75 | 84,52 | 0,88% | 2.145,00 |
| 13.02.2026 | 84,83 | 86,37 | 83,52 | 83,78 | -1,46% | 2.364,00 |
| 12.02.2026 | 85,45 | 85,98 | 84,63 | 85,02 | -0,13% | 522,00 |
| 11.02.2026 | 85,29 | 85,71 | 83,27 | 85,13 | -0,14% | 44,00 |
| 10.02.2026 | 85,33 | 86,67 | 84,72 | 85,25 | -0,07% | 885,00 |
| 09.02.2026 | 86,87 | 87,65 | 85,11 | 85,31 | -2,04% | 7.614,00 |
| 06.02.2026 | 87,44 | 87,90 | 86,27 | 87,09 | -0,33% | 2.475,00 |
| 05.02.2026 | 86,48 | 88,60 | 86,13 | 87,38 | 1,24% | 1.410,00 |
| 04.02.2026 | 87,40 | 89,30 | 85,71 | 86,31 | -1,30% | 3.366,00 |
| 03.02.2026 | 87,20 | 89,04 | 86,94 | 87,45 | 0,63% | 460,00 |
| 02.02.2026 | 86,50 | 87,54 | 86,44 | 86,90 | 0,00% | 11.200,00 |
| 30.01.2026 | 84,63 | 86,90 | 84,39 | 86,90 | 3,32% | 1.200,00 |
| 29.01.2026 | 84,29 | 84,93 | 83,40 | 84,11 | -0,30% | 1.160,00 |
| 28.01.2026 | 84,27 | 84,86 | 83,72 | 84,36 | 0,83% | 7.668,00 |
| 27.01.2026 | 85,00 | 85,35 | 83,35 | 83,67 | -1,28% | - |
| 26.01.2026 | 84,92 | 85,99 | 84,66 | 84,75 | -0,76% | 4.675,00 |
| 23.01.2026 | 86,39 | 86,70 | 85,00 | 85,40 | -1,02% | 600,00 |
| 22.01.2026 | 85,97 | 86,94 | 85,12 | 86,28 | 0,38% | 240,00 |
| 21.01.2026 | 84,28 | 86,50 | 83,72 | 85,95 | 2,13% | - |
| 20.01.2026 | 82,61 | 84,20 | 81,64 | 84,16 | 0,57% | 9.928,00 |
| 19.01.2026 | 82,80 | 84,37 | 82,80 | 83,68 | 0,32% | 2.127,00 |
| 16.01.2026 | 85,51 | 85,55 | 83,37 | 83,41 | -2,20% | 792,00 |
| 15.01.2026 | 84,86 | 85,63 | 84,21 | 85,29 | 0,57% | 1.040,00 |
| 14.01.2026 | 82,68 | 84,81 | 82,27 | 84,81 | 2,42% | 982,00 |
| 13.01.2026 | 83,68 | 83,69 | 82,37 | 82,81 | -0,35% | - |
| 12.01.2026 | 83,75 | 83,81 | 82,14 | 83,10 | -0,92% | 810,00 |
| 09.01.2026 | 84,79 | 85,23 | 83,45 | 83,87 | -0,97% | 2.315,00 |
| 08.01.2026 | 85,15 | 86,10 | 84,69 | 84,69 | -0,88% | - |
| 07.01.2026 | 85,68 | 86,59 | 85,08 | 85,44 | -0,34% | 1.396,00 |