95,153$
1,26%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 93,81 | 95,39 | 93,81 | 95,24 | 1,35% | 7.078.273,00 |
| 29.09.2025 | 94,33 | 94,33 | 93,29 | 93,97 | -0,27% | 5.452.013,00 |
| 26.09.2025 | 93,85 | 94,73 | 93,48 | 94,22 | -0,08% | 5.042.833,00 |
| 25.09.2025 | 95,27 | 95,63 | 92,72 | 94,30 | -1,50% | 7.560.775,00 |
| 24.09.2025 | 94,87 | 95,99 | 94,80 | 95,74 | 0,82% | 11.265.276,00 |
| 23.09.2025 | 94,52 | 95,66 | 94,17 | 94,96 | 0,36% | 7.101.065,00 |
| 22.09.2025 | 95,32 | 95,50 | 94,30 | 94,62 | -0,48% | 7.581.703,00 |
| 19.09.2025 | 95,91 | 95,91 | 94,08 | 95,08 | -0,53% | 15.677.037,00 |
| 18.09.2025 | 94,55 | 95,64 | 93,82 | 95,59 | 1,07% | 9.364.631,00 |
| 17.09.2025 | 94,42 | 95,12 | 93,81 | 94,58 | 0,41% | 8.145.826,00 |
| 16.09.2025 | 93,70 | 95,54 | 93,27 | 94,19 | 0,81% | 7.722.422,00 |
| 15.09.2025 | 94,41 | 94,93 | 93,22 | 93,43 | -0,64% | 5.716.301,00 |
| 12.09.2025 | 93,96 | 95,29 | 93,51 | 94,03 | -0,23% | 7.334.440,00 |
| 11.09.2025 | 92,31 | 94,27 | 92,25 | 94,25 | 2,09% | 6.957.857,00 |
| 10.09.2025 | 94,25 | 94,30 | 91,59 | 92,32 | -1,86% | 5.625.566,00 |
| 09.09.2025 | 92,84 | 94,31 | 92,73 | 94,07 | 1,16% | 7.038.706,00 |
| 08.09.2025 | 92,14 | 93,00 | 91,39 | 92,99 | 0,10% | 4.840.570,00 |
| 05.09.2025 | 93,14 | 93,94 | 92,52 | 92,90 | 0,05% | 4.856.952,00 |
| 04.09.2025 | 92,04 | 94,35 | 91,79 | 92,85 | 0,65% | 6.641.476,00 |
| 03.09.2025 | 93,14 | 93,56 | 91,42 | 92,25 | -1,16% | 5.365.396,00 |
| 02.09.2025 | 92,51 | 93,83 | 92,41 | 93,33 | 0,56% | 7.150.345,00 |
| 29.08.2025 | 92,05 | 92,82 | 91,96 | 92,81 | 0,92% | 5.174.580,00 |
| 28.08.2025 | 92,10 | 92,10 | 91,33 | 91,96 | -0,10% | 5.626.571,00 |
| 27.08.2025 | 92,17 | 92,18 | 91,33 | 92,05 | -0,14% | 4.223.306,00 |
| 26.08.2025 | 92,50 | 92,50 | 91,86 | 92,18 | 0,15% | 6.251.652,00 |
| 25.08.2025 | 92,74 | 93,05 | 91,92 | 92,04 | -0,72% | 5.106.523,00 |
| 22.08.2025 | 91,68 | 92,96 | 91,68 | 92,71 | 1,77% | 4.876.003,00 |
| 21.08.2025 | 93,32 | 93,79 | 91,03 | 91,10 | -2,27% | 6.808.601,00 |
| 20.08.2025 | 90,36 | 94,44 | 90,29 | 93,22 | 3,69% | 13.227.390,00 |
| 19.08.2025 | 87,84 | 90,15 | 87,50 | 89,90 | -3,14% | 19.583.908,00 |
| 18.08.2025 | 92,66 | 93,32 | 92,51 | 92,81 | -0,23% | 11.581.758,00 |
| 15.08.2025 | 92,52 | 93,18 | 92,02 | 93,02 | 1,13% | 6.641.183,00 |
| 14.08.2025 | 92,86 | 92,91 | 91,72 | 91,98 | -1,00% | 6.873.526,00 |
| 13.08.2025 | 92,00 | 93,16 | 91,66 | 92,91 | 0,90% | 6.596.944,00 |
| 12.08.2025 | 92,84 | 93,12 | 91,48 | 92,08 | -0,71% | 5.445.260,00 |
| 11.08.2025 | 92,73 | 93,28 | 92,35 | 92,74 | -0,15% | 6.782.958,00 |
| 08.08.2025 | 91,21 | 92,96 | 91,20 | 92,88 | 1,80% | 6.637.029,00 |
| 07.08.2025 | 89,99 | 91,73 | 89,73 | 91,24 | 2,10% | 8.206.997,00 |
| 06.08.2025 | 89,93 | 90,00 | 88,96 | 89,36 | -0,35% | 5.545.019,00 |
| 05.08.2025 | 90,07 | 90,20 | 89,29 | 89,67 | 0,03% | 5.596.977,00 |
| 04.08.2025 | 89,45 | 90,12 | 88,25 | 89,64 | 0,34% | 8.078.844,00 |
| 01.08.2025 | 89,61 | 89,96 | 88,69 | 89,34 | -1,00% | 6.658.193,00 |
| 31.07.2025 | 91,43 | 91,69 | 90,15 | 90,24 | -1,53% | 8.310.198,00 |
| 30.07.2025 | 92,17 | 92,38 | 91,22 | 91,64 | -0,87% | 5.424.024,00 |
| 29.07.2025 | 91,82 | 92,71 | 91,75 | 92,44 | 0,51% | 4.676.829,00 |
| 28.07.2025 | 92,72 | 92,75 | 91,87 | 91,97 | -1,04% | 4.311.524,00 |
| 25.07.2025 | 91,97 | 93,10 | 91,93 | 92,94 | 0,67% | 5.376.597,00 |
| 24.07.2025 | 92,06 | 92,50 | 91,32 | 92,32 | 0,34% | 6.684.945,00 |
| 23.07.2025 | 91,85 | 92,77 | 90,89 | 92,01 | 0,39% | 7.818.824,00 |
| 22.07.2025 | 89,91 | 91,92 | 89,81 | 91,65 | 2,17% | 7.457.148,00 |
| 21.07.2025 | 89,41 | 90,46 | 89,18 | 89,70 | 0,10% | 6.016.191,00 |
| 18.07.2025 | 89,98 | 90,52 | 89,31 | 89,61 | 0,09% | 6.413.567,00 |
| 17.07.2025 | 89,54 | 89,69 | 88,35 | 89,53 | -0,28% | 6.952.025,00 |
| 16.07.2025 | 89,54 | 89,92 | 89,02 | 89,78 | 0,63% | 5.173.559,00 |
| 15.07.2025 | 89,70 | 90,12 | 88,41 | 89,22 | -0,57% | 8.617.505,00 |
| 14.07.2025 | 89,70 | 90,24 | 88,98 | 89,73 | -0,21% | 8.911.898,00 |
| 11.07.2025 | 91,77 | 91,85 | 89,07 | 89,92 | 0,58% | 12.259.488,00 |
| 10.07.2025 | 89,22 | 90,49 | 88,50 | 89,40 | 0,45% | 7.962.916,00 |
| 09.07.2025 | 88,73 | 89,15 | 87,98 | 89,00 | 0,47% | 4.673.255,00 |
| 08.07.2025 | 87,55 | 89,04 | 87,31 | 88,58 | 1,04% | 5.403.110,00 |
| 07.07.2025 | 88,65 | 88,65 | 87,32 | 87,67 | -0,81% | 7.218.269,00 |
| 03.07.2025 | 88,37 | 88,70 | 88,06 | 88,39 | 0,12% | 2.989.470,00 |
| 02.07.2025 | 88,82 | 89,17 | 88,03 | 88,28 | -0,53% | 8.663.002,00 |
| 01.07.2025 | 87,00 | 88,75 | 86,71 | 88,75 | 1,81% | 10.089.402,00 |
| 30.06.2025 | 86,65 | 87,41 | 86,18 | 87,17 | 1,34% | 8.205.656,00 |
| 27.06.2025 | 85,50 | 86,52 | 85,22 | 86,02 | -0,19% | 10.134.011,00 |
| 26.06.2025 | 85,89 | 86,68 | 85,50 | 86,18 | 0,24% | 10.566.959,00 |
| 25.06.2025 | 85,85 | 86,43 | 85,44 | 85,97 | -0,13% | 8.461.705,00 |
| 24.06.2025 | 85,81 | 86,39 | 84,94 | 86,08 | 0,14% | 11.144.175,00 |
| 23.06.2025 | 86,34 | 86,34 | 84,58 | 85,96 | -0,44% | 6.747.004,00 |
| 20.06.2025 | 86,05 | 86,43 | 85,73 | 86,34 | 0,71% | 13.089.624,00 |
| 18.06.2025 | 86,31 | 86,40 | 85,41 | 85,73 | -0,51% | 8.514.790,00 |
| 17.06.2025 | 88,11 | 88,14 | 85,96 | 86,17 | -1,99% | 6.939.254,00 |
| 16.06.2025 | 88,21 | 88,77 | 87,58 | 87,92 | 0,74% | 8.414.689,00 |
| 13.06.2025 | 88,21 | 88,63 | 87,08 | 87,27 | -1,38% | 6.011.709,00 |
| 12.06.2025 | 87,98 | 88,53 | 87,65 | 88,49 | 0,49% | 5.855.307,00 |
| 11.06.2025 | 87,91 | 88,47 | 87,76 | 88,06 | 0,11% | 4.643.328,00 |
| 10.06.2025 | 87,61 | 88,50 | 87,46 | 87,96 | 0,58% | 6.628.034,00 |
| 09.06.2025 | 87,40 | 87,81 | 86,38 | 87,45 | 0,01% | 8.624.992,00 |
| 06.06.2025 | 87,29 | 87,45 | 86,79 | 87,44 | 0,51% | 7.577.543,00 |
| 05.06.2025 | 85,93 | 87,21 | 85,49 | 87,00 | 1,64% | 10.364.300,00 |
| 04.06.2025 | 85,60 | 86,35 | 85,54 | 85,60 | 0,07% | 9.070.714,00 |
| 03.06.2025 | 83,42 | 85,62 | 83,14 | 85,54 | 2,15% | 11.977.725,00 |
| 02.06.2025 | 82,40 | 83,77 | 82,21 | 83,74 | 0,92% | 7.904.393,00 |
| 30.05.2025 | 82,42 | 83,27 | 81,51 | 82,98 | 0,69% | 11.026.172,00 |
| 29.05.2025 | 81,65 | 82,42 | 81,25 | 82,41 | 1,44% | 8.093.554,00 |
| 28.05.2025 | 81,50 | 82,30 | 81,14 | 81,24 | 0,07% | 7.515.926,00 |
| 27.05.2025 | 81,15 | 81,60 | 80,71 | 81,18 | 0,62% | 8.294.453,00 |
| 23.05.2025 | 80,62 | 80,82 | 79,93 | 80,68 | -0,28% | 10.571.900,00 |
| 22.05.2025 | 83,27 | 83,63 | 80,87 | 80,91 | -4,15% | 14.683.385,00 |
| 21.05.2025 | 86,45 | 88,28 | 84,21 | 84,41 | -2,27% | 12.936.879,00 |
| 20.05.2025 | 85,44 | 86,87 | 85,39 | 86,37 | -0,69% | 9.253.531,00 |
| 19.05.2025 | 85,78 | 87,07 | 85,69 | 86,97 | 0,61% | 7.296.876,00 |
| 16.05.2025 | 86,13 | 86,45 | 85,84 | 86,44 | 0,38% | 6.506.996,00 |
| 15.05.2025 | 84,80 | 86,12 | 84,70 | 86,11 | 2,21% | 6.567.764,00 |
| 14.05.2025 | 85,10 | 85,11 | 84,09 | 84,25 | -1,01% | 5.684.923,00 |
| 13.05.2025 | 85,49 | 85,80 | 84,81 | 85,11 | -0,82% | 5.532.722,00 |
| 12.05.2025 | 84,45 | 86,25 | 84,06 | 85,81 | 2,79% | 7.720.307,00 |
| 09.05.2025 | 83,50 | 84,24 | 83,35 | 83,48 | -0,17% | 6.588.594,00 |
| 08.05.2025 | 83,45 | 84,58 | 83,16 | 83,62 | 0,55% | 6.252.546,00 |