74,017$
-2,05%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 75,71 | 75,83 | 74,10 | 74,21 | -1,80% | - |
| 28.05.2026 | 75,55 | 76,26 | 75,30 | 75,57 | -0,54% | 13.098.873,00 |
| 27.05.2026 | 77,68 | 78,22 | 75,84 | 75,98 | -2,09% | 10.474.883,00 |
| 26.05.2026 | 78,55 | 78,55 | 77,47 | 77,60 | -1,27% | 6.704.214,00 |
| 22.05.2026 | 78,40 | 79,25 | 78,21 | 78,60 | 0,58% | 7.051.744,00 |
| 21.05.2026 | 77,49 | 78,17 | 76,98 | 78,15 | 0,00% | 9.226.489,00 |
| 20.05.2026 | 78,17 | 78,60 | 77,35 | 78,15 | -0,55% | 9.665.664,00 |
| 19.05.2026 | 77,35 | 78,99 | 76,74 | 78,58 | 1,63% | 11.931.681,00 |
| 18.05.2026 | 76,30 | 77,55 | 76,03 | 77,32 | 1,54% | 10.973.288,00 |
| 15.05.2026 | 77,00 | 77,38 | 75,85 | 76,15 | -1,07% | 9.127.303,00 |
| 14.05.2026 | 76,36 | 77,10 | 75,94 | 76,97 | 1,00% | 7.444.027,00 |
| 13.05.2026 | 75,94 | 76,48 | 75,40 | 76,21 | -0,79% | 10.975.166,00 |
| 12.05.2026 | 75,00 | 77,13 | 74,60 | 76,82 | 3,06% | 10.255.151,00 |
| 11.05.2026 | 76,25 | 76,50 | 74,40 | 74,54 | -2,11% | 10.495.717,00 |
| 08.05.2026 | 78,34 | 78,34 | 75,91 | 76,15 | -2,32% | 10.199.475,00 |
| 07.05.2026 | 77,99 | 79,12 | 77,64 | 77,96 | 0,46% | 10.008.263,00 |
| 06.05.2026 | 78,18 | 78,46 | 77,16 | 77,60 | -0,24% | 11.477.417,00 |
| 05.05.2026 | 78,53 | 78,55 | 77,39 | 77,79 | -0,65% | 9.327.189,00 |
| 04.05.2026 | 79,47 | 79,59 | 78,29 | 78,30 | -2,13% | 11.134.052,00 |
| 01.05.2026 | 80,95 | 81,17 | 79,97 | 80,00 | -1,20% | 8.268.505,00 |
| 30.04.2026 | 79,50 | 81,11 | 78,98 | 80,97 | 2,02% | 15.781.683,00 |
| 29.04.2026 | 81,44 | 81,45 | 78,91 | 79,37 | -3,09% | 10.814.128,00 |
| 28.04.2026 | 83,73 | 84,00 | 81,25 | 81,90 | -1,23% | 9.889.167,00 |
| 27.04.2026 | 83,12 | 84,05 | 82,86 | 82,92 | -0,48% | 6.635.219,00 |
| 24.04.2026 | 83,51 | 83,77 | 82,78 | 83,32 | -0,56% | 6.570.203,00 |
| 23.04.2026 | 83,85 | 84,25 | 82,87 | 83,79 | 0,68% | 7.864.775,00 |
| 22.04.2026 | 82,90 | 84,27 | 82,66 | 83,22 | 1,49% | 10.669.067,00 |
| 21.04.2026 | 85,25 | 85,35 | 81,96 | 82,00 | -3,53% | 10.786.358,00 |
| 20.04.2026 | 86,00 | 87,05 | 84,99 | 85,00 | -1,38% | 8.500.582,00 |
| 17.04.2026 | 85,66 | 87,05 | 85,55 | 86,19 | 0,63% | 10.461.061,00 |
| 16.04.2026 | 86,82 | 87,58 | 85,51 | 85,65 | -1,66% | 8.816.850,00 |
| 15.04.2026 | 87,86 | 87,91 | 86,45 | 87,10 | -1,16% | 8.543.161,00 |
| 14.04.2026 | 88,00 | 88,67 | 87,43 | 88,12 | 0,14% | 5.640.336,00 |
| 13.04.2026 | 87,00 | 88,16 | 86,41 | 88,00 | 0,91% | 8.277.152,00 |
| 10.04.2026 | 88,35 | 88,35 | 87,07 | 87,21 | -0,80% | 8.279.818,00 |
| 09.04.2026 | 87,91 | 88,55 | 87,30 | 87,91 | -0,83% | 7.896.838,00 |
| 08.04.2026 | 87,87 | 88,84 | 86,91 | 88,65 | 2,58% | 12.720.898,00 |
| 07.04.2026 | 86,06 | 86,97 | 85,31 | 86,42 | 0,16% | 6.995.410,00 |
| 06.04.2026 | 86,43 | 87,30 | 86,07 | 86,28 | -0,40% | 4.532.309,00 |
| 02.04.2026 | 85,83 | 86,97 | 85,21 | 86,63 | 0,66% | 4.687.667,00 |
| 01.04.2026 | 86,58 | 86,96 | 85,40 | 86,06 | -0,68% | 7.408.644,00 |
| 31.03.2026 | 86,69 | 86,78 | 84,92 | 86,65 | 1,06% | 7.342.182,00 |
| 30.03.2026 | 87,45 | 87,53 | 85,65 | 85,74 | -1,61% | 8.716.183,00 |
| 27.03.2026 | 87,32 | 87,53 | 86,35 | 87,14 | -0,60% | 10.312.350,00 |
| 26.03.2026 | 87,56 | 89,18 | 87,30 | 87,67 | -0,25% | 10.770.061,00 |
| 25.03.2026 | 86,85 | 88,07 | 86,34 | 87,89 | 1,51% | 9.380.121,00 |
| 24.03.2026 | 86,61 | 87,30 | 86,16 | 86,58 | -0,68% | 6.696.405,00 |
| 23.03.2026 | 87,17 | 87,68 | 86,36 | 87,17 | 1,17% | 6.903.337,00 |
| 20.03.2026 | 86,73 | 87,28 | 85,78 | 86,16 | -0,82% | 11.113.868,00 |
| 19.03.2026 | 87,32 | 87,72 | 86,51 | 86,87 | -0,39% | 5.755.710,00 |
| 18.03.2026 | 88,05 | 88,73 | 87,06 | 87,21 | -1,39% | 7.081.775,00 |
| 17.03.2026 | 88,63 | 89,37 | 88,16 | 88,44 | 0,23% | 6.283.027,00 |
| 16.03.2026 | 87,43 | 88,75 | 87,25 | 88,24 | 1,26% | 8.110.063,00 |
| 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 |