73,720€
-0,73%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 74,60 | 74,66 | 73,07 | 73,45 | -1,20% | - |
| 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 |
| 08.06.2026 | 70,99 | 71,29 | 69,28 | 69,97 | -1,26% | 1.699,00 |
| 05.06.2026 | 70,76 | 71,57 | 70,41 | 70,86 | 0,37% | 1.214,00 |
| 04.06.2026 | 66,92 | 71,19 | 66,92 | 70,60 | 4,92% | 7.647,00 |
| 03.06.2026 | 64,18 | 68,25 | 62,98 | 67,29 | 6,17% | 9.595,00 |
| 02.06.2026 | 63,59 | 63,95 | 63,00 | 63,38 | -0,36% | 3.742,00 |
| 01.06.2026 | 63,88 | 64,61 | 63,18 | 63,61 | 0,51% | 5.696,00 |
| 29.05.2026 | 64,86 | 65,22 | 63,16 | 63,29 | -2,47% | 2.829,00 |
| 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 |