87,068$
-0,36%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 87,51 | 88,56 | 86,72 | 87,14 | -0,27% | 7.923.384,00 |
| 12.03.2026 | 89,27 | 90,17 | 87,31 | 87,38 | -1,79% | 11.034.136,00 |
| 11.03.2026 | 90,35 | 90,35 | 87,99 | 88,97 | -1,02% | 7.974.056,00 |
| 10.03.2026 | 91,21 | 91,41 | 89,15 | 89,89 | -1,59% | 8.791.164,00 |
| 09.03.2026 | 90,00 | 91,54 | 89,01 | 91,34 | 0,48% | 10.895.409,00 |
| 06.03.2026 | 92,49 | 92,67 | 90,17 | 90,90 | -2,27% | 10.748.867,00 |
| 05.03.2026 | 94,75 | 94,90 | 92,32 | 93,01 | -2,71% | 8.366.438,00 |
| 04.03.2026 | 96,68 | 96,90 | 95,42 | 95,60 | -1,15% | 7.084.575,00 |
| 03.03.2026 | 97,27 | 97,73 | 95,99 | 96,71 | -1,42% | 6.593.779,00 |
| 02.03.2026 | 97,11 | 98,77 | 96,71 | 98,10 | 0,45% | 6.256.061,00 |
| 27.02.2026 | 96,69 | 98,06 | 96,30 | 97,66 | 0,65% | 8.084.485,00 |
| 26.02.2026 | 97,10 | 97,60 | 95,99 | 97,03 | 0,39% | 7.871.993,00 |
| 25.02.2026 | 96,32 | 97,39 | 95,90 | 96,65 | -0,10% | 6.786.285,00 |
| 24.02.2026 | 98,54 | 98,73 | 96,57 | 96,75 | -1,89% | 7.570.602,00 |
| 23.02.2026 | 96,65 | 98,98 | 96,54 | 98,61 | 1,81% | 5.932.904,00 |
| 20.02.2026 | 97,18 | 97,87 | 96,47 | 96,86 | -0,74% | 7.188.694,00 |
| 19.02.2026 | 98,36 | 98,72 | 96,88 | 97,58 | -0,92% | 9.888.427,00 |
| 18.02.2026 | 96,00 | 98,55 | 95,95 | 98,49 | 2,16% | 10.367.992,00 |
| 17.02.2026 | 95,88 | 98,12 | 95,50 | 96,41 | -3,10% | 17.374.819,00 |
| 13.02.2026 | 100,92 | 102,51 | 99,12 | 99,49 | -1,38% | 10.354.801,00 |
| 12.02.2026 | 101,13 | 102,05 | 100,56 | 100,88 | -0,20% | 9.379.147,00 |
| 11.02.2026 | 101,22 | 101,22 | 98,62 | 101,08 | -0,34% | 10.405.989,00 |
| 10.02.2026 | 101,60 | 103,11 | 100,88 | 101,42 | -0,23% | 9.032.288,00 |
| 09.02.2026 | 103,59 | 103,63 | 101,43 | 101,65 | -1,21% | 8.888.848,00 |
| 06.02.2026 | 102,99 | 103,75 | 101,89 | 102,90 | -0,05% | 6.618.197,00 |
| 05.02.2026 | 101,92 | 104,50 | 101,92 | 102,95 | 1,09% | 9.834.986,00 |
| 04.02.2026 | 103,32 | 105,50 | 101,19 | 101,84 | -1,30% | 12.572.091,00 |
| 03.02.2026 | 102,71 | 105,03 | 102,56 | 103,18 | 0,46% | 10.725.641,00 |
| 02.02.2026 | 102,85 | 103,32 | 102,11 | 102,71 | -0,24% | 7.284.239,00 |
| 30.01.2026 | 101,66 | 103,02 | 101,28 | 102,96 | 1,94% | 8.579.907,00 |
| 29.01.2026 | 101,14 | 101,59 | 99,69 | 101,00 | 0,21% | 10.125.993,00 |
| 28.01.2026 | 100,46 | 101,25 | 100,26 | 100,79 | 0,10% | 6.643.248,00 |
| 27.01.2026 | 100,23 | 102,03 | 99,68 | 100,69 | 0,02% | 7.132.022,00 |
| 26.01.2026 | 100,95 | 102,10 | 100,58 | 100,67 | -0,21% | 8.402.344,00 |
| 23.01.2026 | 101,01 | 101,72 | 100,23 | 100,88 | -0,45% | 8.482.439,00 |
| 22.01.2026 | 100,42 | 102,08 | 100,12 | 101,34 | 1,05% | 9.978.749,00 |
| 21.01.2026 | 99,29 | 101,03 | 98,74 | 100,29 | 1,71% | 11.295.110,00 |
| 20.01.2026 | 96,26 | 98,67 | 95,69 | 98,60 | 1,20% | 10.113.607,00 |
| 19.01.2026 | 97,44 | 97,62 | 97,10 | 97,43 | 0,70% | - |
| 16.01.2026 | 98,68 | 98,95 | 96,67 | 96,76 | -2,26% | 9.035.618,00 |
| 15.01.2026 | 98,38 | 99,46 | 97,64 | 99,00 | 0,26% | 6.703.773,00 |
| 14.01.2026 | 96,55 | 98,77 | 95,83 | 98,74 | 2,41% | 9.589.068,00 |
| 13.01.2026 | 97,32 | 97,32 | 95,93 | 96,42 | -0,55% | 5.562.403,00 |
| 12.01.2026 | 97,87 | 98,00 | 95,87 | 96,95 | -0,59% | 7.793.030,00 |
| 09.01.2026 | 98,98 | 99,20 | 97,10 | 97,53 | -1,18% | 5.938.013,00 |
| 08.01.2026 | 99,62 | 100,40 | 98,67 | 98,69 | -1,08% | 5.303.025,00 |
| 07.01.2026 | 100,75 | 101,32 | 99,37 | 99,77 | -0,54% | 7.117.297,00 |
| 06.01.2026 | 98,06 | 100,54 | 97,71 | 100,31 | 3,03% | 6.624.830,00 |
| 05.01.2026 | 95,80 | 97,56 | 95,17 | 97,36 | 1,36% | 5.374.237,00 |
| 02.01.2026 | 96,04 | 96,44 | 95,29 | 96,05 | -0,01% | 6.109.121,00 |
| 31.12.2025 | 96,55 | 96,99 | 95,94 | 96,06 | -0,62% | 4.731.633,00 |
| 30.12.2025 | 96,25 | 96,88 | 96,08 | 96,66 | 0,53% | 3.740.253,00 |
| 29.12.2025 | 96,80 | 96,91 | 95,96 | 96,15 | -0,38% | 4.626.801,00 |
| 26.12.2025 | 96,71 | 96,75 | 96,01 | 96,52 | -0,77% | 2.953.358,00 |
| 24.12.2025 | 97,41 | 97,60 | 97,00 | 97,27 | -0,21% | 1.978.993,00 |
| 23.12.2025 | 97,51 | 97,89 | 97,27 | 97,47 | -0,25% | 3.229.268,00 |
| 22.12.2025 | 98,41 | 98,48 | 96,89 | 97,71 | -0,93% | 5.475.676,00 |
| 19.12.2025 | 98,79 | 99,24 | 98,22 | 98,63 | 0,15% | 10.219.668,00 |
| 18.12.2025 | 98,69 | 99,26 | 98,09 | 98,48 | 0,18% | 4.743.285,00 |
| 17.12.2025 | 97,82 | 98,59 | 97,76 | 98,30 | 0,59% | 5.424.011,00 |
| 16.12.2025 | 98,62 | 98,62 | 97,17 | 97,72 | -0,86% | 5.465.518,00 |
| 15.12.2025 | 100,00 | 100,67 | 98,35 | 98,57 | -1,30% | 8.268.721,00 |
| 12.12.2025 | 99,88 | 100,11 | 99,00 | 99,87 | 0,12% | 5.735.799,00 |
| 11.12.2025 | 101,28 | 101,39 | 99,62 | 99,75 | -1,01% | 6.682.530,00 |
| 10.12.2025 | 99,63 | 101,07 | 99,49 | 100,77 | 1,15% | 5.932.449,00 |
| 09.12.2025 | 101,14 | 102,00 | 99,58 | 99,62 | -1,62% | 4.663.245,00 |
| 08.12.2025 | 101,93 | 102,49 | 101,05 | 101,26 | -0,10% | 5.498.169,00 |
| 05.12.2025 | 101,71 | 102,46 | 101,31 | 101,36 | -0,62% | 5.131.174,00 |
| 04.12.2025 | 102,06 | 102,75 | 101,74 | 101,99 | 0,02% | 4.474.447,00 |
| 03.12.2025 | 102,41 | 102,91 | 101,58 | 101,97 | -0,06% | 4.139.574,00 |
| 02.12.2025 | 103,40 | 103,47 | 101,71 | 102,03 | -1,27% | 5.326.883,00 |
| 01.12.2025 | 104,93 | 105,73 | 103,31 | 103,34 | -1,89% | 6.356.428,00 |
| 28.11.2025 | 105,17 | 105,33 | 104,62 | 105,33 | 0,30% | 2.618.133,00 |
| 26.11.2025 | 105,06 | 106,33 | 104,70 | 105,02 | -0,31% | 5.249.721,00 |
| 25.11.2025 | 103,80 | 105,60 | 103,80 | 105,35 | 2,08% | 9.270.569,00 |
| 24.11.2025 | 101,53 | 103,70 | 100,97 | 103,20 | 1,98% | 12.506.123,00 |
| 21.11.2025 | 99,65 | 102,03 | 99,26 | 101,20 | 1,86% | 10.996.536,00 |
| 20.11.2025 | 100,49 | 101,19 | 99,08 | 99,35 | -0,99% | 6.568.513,00 |
| 19.11.2025 | 100,86 | 102,59 | 99,97 | 100,34 | -0,46% | 12.053.047,00 |
| 18.11.2025 | 99,97 | 102,48 | 99,41 | 100,80 | 4,69% | 21.635.898,00 |
| 17.11.2025 | 95,82 | 97,25 | 95,80 | 96,28 | 0,43% | 10.451.263,00 |
| 14.11.2025 | 95,78 | 96,57 | 95,14 | 95,87 | -0,28% | 6.242.175,00 |
| 13.11.2025 | 95,00 | 96,71 | 94,64 | 96,14 | 0,34% | 5.024.428,00 |
| 12.11.2025 | 95,00 | 96,29 | 94,82 | 95,81 | 0,43% | 5.625.642,00 |
| 11.11.2025 | 92,97 | 95,40 | 92,80 | 95,40 | 2,96% | 7.928.777,00 |
| 10.11.2025 | 91,95 | 92,79 | 91,52 | 92,66 | 0,50% | 4.999.453,00 |
| 07.11.2025 | 90,80 | 92,24 | 90,20 | 92,20 | 2,38% | 6.768.118,00 |
| 06.11.2025 | 89,62 | 90,82 | 89,62 | 90,06 | -0,38% | 5.454.012,00 |
| 05.11.2025 | 89,76 | 90,49 | 89,36 | 90,40 | -0,02% | 5.555.802,00 |
| 04.11.2025 | 90,20 | 90,47 | 89,66 | 90,42 | 0,24% | 4.591.680,00 |
| 03.11.2025 | 90,45 | 90,65 | 89,04 | 90,20 | -0,55% | 7.257.286,00 |
| 31.10.2025 | 90,60 | 91,32 | 90,09 | 90,70 | -0,30% | 5.959.771,00 |
| 30.10.2025 | 91,77 | 91,95 | 90,71 | 90,97 | -0,83% | 5.617.394,00 |
| 29.10.2025 | 92,78 | 92,81 | 91,38 | 91,73 | -1,61% | 6.963.908,00 |
| 28.10.2025 | 93,81 | 94,60 | 93,21 | 93,23 | -0,96% | 4.279.834,00 |
| 27.10.2025 | 93,74 | 94,24 | 93,11 | 94,13 | 0,49% | 5.562.825,00 |
| 24.10.2025 | 94,49 | 94,96 | 93,29 | 93,67 | -0,57% | 4.168.178,00 |
| 23.10.2025 | 95,89 | 96,13 | 91,93 | 94,20 | -1,77% | - |
| 22.10.2025 | 96,59 | 97,24 | 95,55 | 95,90 | 0,07% | 6.652.051,00 |
| 21.10.2025 | 95,62 | 96,16 | 95,24 | 95,83 | -0,09% | 4.405.415,00 |