86,651$
-1,50%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 87,87 | 88,48 | 86,48 | 86,66 | -1,49% | - |
| 05.10.2026 | 86,33 | 88,12 | 85,53 | 87,97 | 1,84% | 43.694.398,00 |
| 02.10.2026 | 86,55 | 87,94 | 85,59 | 86,38 | -0,07% | 35.366.014,00 |
| 01.10.2026 | 85,85 | 86,84 | 85,22 | 86,44 | 0,17% | 29.277.980,00 |
| 30.09.2026 | 86,57 | 87,42 | 86,20 | 86,29 | -0,92% | 26.616.704,00 |
| 29.09.2026 | 88,83 | 89,22 | 86,38 | 87,09 | -2,69% | 19.448.413,00 |
| 28.09.2026 | 88,32 | 89,53 | 87,52 | 89,50 | 0,97% | 22.549.328,00 |
| 25.09.2026 | 87,61 | 88,99 | 87,12 | 88,64 | 0,15% | 13.053.983,00 |
| 24.09.2026 | 89,74 | 90,28 | 88,46 | 88,51 | -0,88% | 10.967.727,00 |
| 23.09.2026 | 90,53 | 91,15 | 88,61 | 89,30 | -1,62% | 10.534.258,00 |
| 22.09.2026 | 92,51 | 92,67 | 90,55 | 90,77 | -1,07% | 14.065.376,00 |
| 21.09.2026 | 91,50 | 92,73 | 91,50 | 91,75 | -0,41% | 7.311.926,00 |
| 18.09.2026 | 92,57 | 93,03 | 92,04 | 92,13 | -0,69% | 15.446.268,00 |
| 17.09.2026 | 92,63 | 93,43 | 92,21 | 92,77 | 0,18% | 10.901.427,00 |
| 16.09.2026 | 93,44 | 94,55 | 92,42 | 92,60 | -1,23% | 10.489.705,00 |
| 15.09.2026 | 93,69 | 94,70 | 92,73 | 93,75 | -0,05% | 7.147.304,00 |
| 14.09.2026 | 93,35 | 94,08 | 92,73 | 93,80 | 3,12% | 9.255.938,00 |
| 11.09.2026 | 93,00 | 93,00 | 90,26 | 90,96 | -0,72% | 5.408.612,00 |
| 10.09.2026 | 91,89 | 92,54 | 90,58 | 91,62 | -0,29% | 5.119.406,00 |
| 09.09.2026 | 92,39 | 93,39 | 91,75 | 91,89 | -0,54% | 7.734.755,00 |
| 08.09.2026 | 92,77 | 93,30 | 91,42 | 92,39 | -1,89% | 8.195.161,00 |
| 04.09.2026 | 92,76 | 94,74 | 92,31 | 94,17 | 1,15% | 9.013.901,00 |
| 03.09.2026 | 93,04 | 93,72 | 90,97 | 93,10 | 1,00% | 7.411.529,00 |
| 02.09.2026 | 92,25 | 94,61 | 91,47 | 92,18 | 0,15% | 9.161.918,00 |
| 01.09.2026 | 94,00 | 95,41 | 90,80 | 92,04 | 1,53% | 18.840.839,00 |
| 31.08.2026 | 90,75 | 91,12 | 90,04 | 90,65 | -0,64% | 12.630.525,00 |
| 28.08.2026 | 90,29 | 91,56 | 89,94 | 91,23 | 1,40% | 6.468.868,00 |
| 27.08.2026 | 91,50 | 91,61 | 89,96 | 89,97 | -2,23% | 7.774.372,00 |
| 26.08.2026 | 91,08 | 92,53 | 90,75 | 92,02 | 0,97% | 6.046.535,00 |
| 25.08.2026 | 92,28 | 92,82 | 91,11 | 91,14 | -1,89% | 6.799.593,00 |
| 24.08.2026 | 93,36 | 94,05 | 92,66 | 92,90 | -0,48% | 6.010.950,00 |
| 21.08.2026 | 92,57 | 93,55 | 91,73 | 93,35 | 1,14% | 7.494.836,00 |
| 20.08.2026 | 93,37 | 94,53 | 92,23 | 92,30 | -1,94% | 6.348.891,00 |
| 19.08.2026 | 92,38 | 94,72 | 91,95 | 94,13 | 2,22% | 5.636.476,00 |
| 18.08.2026 | 92,00 | 93,09 | 91,47 | 92,09 | 1,64% | 6.790.310,00 |
| 17.08.2026 | 90,89 | 91,79 | 90,08 | 90,60 | -0,73% | 7.830.501,00 |
| 14.08.2026 | 90,99 | 91,99 | 90,41 | 91,27 | 0,76% | 8.245.571,00 |
| 13.08.2026 | 91,32 | 91,61 | 90,41 | 90,58 | -0,20% | 6.475.825,00 |
| 12.08.2026 | 88,96 | 91,03 | 88,50 | 90,76 | 0,09% | 6.232.173,00 |
| 11.08.2026 | 89,26 | 90,73 | 88,70 | 90,68 | 1,42% | 8.392.591,00 |
| 10.08.2026 | 87,12 | 89,45 | 86,72 | 89,41 | 2,58% | 6.572.304,00 |
| 07.08.2026 | 85,57 | 87,19 | 84,96 | 87,16 | 1,44% | 5.056.708,00 |
| 06.08.2026 | 87,01 | 87,30 | 85,68 | 85,92 | -0,08% | 4.976.344,00 |
| 05.08.2026 | 86,54 | 86,83 | 85,01 | 85,99 | -0,24% | 4.734.047,00 |
| 04.08.2026 | 85,49 | 86,24 | 84,95 | 86,20 | -0,55% | 6.361.105,00 |
| 03.08.2026 | 86,81 | 87,89 | 85,81 | 86,68 | 1,51% | 6.785.320,00 |
| 31.07.2026 | 85,33 | 85,97 | 83,84 | 85,39 | -0,37% | 9.605.293,00 |
| 30.07.2026 | 86,40 | 86,99 | 85,08 | 85,71 | -2,09% | 7.383.087,00 |
| 29.07.2026 | 86,54 | 88,69 | 86,32 | 87,54 | 0,76% | 8.294.788,00 |
| 28.07.2026 | 86,22 | 88,98 | 86,15 | 86,88 | 3,16% | 14.505.133,00 |
| 27.07.2026 | 83,51 | 85,14 | 83,21 | 84,22 | 1,21% | 5.420.891,00 |
| 24.07.2026 | 82,87 | 83,60 | 82,41 | 83,21 | 1,46% | 4.336.173,00 |
| 23.07.2026 | 81,74 | 82,86 | 81,50 | 82,01 | 0,15% | 5.543.916,00 |
| 22.07.2026 | 82,96 | 83,10 | 81,52 | 81,89 | -0,56% | 4.666.993,00 |
| 21.07.2026 | 82,49 | 83,29 | 81,49 | 82,35 | -1,13% | 5.840.408,00 |
| 20.07.2026 | 82,98 | 84,03 | 82,80 | 83,29 | 0,11% | 7.232.476,00 |
| 17.07.2026 | 83,52 | 84,69 | 82,71 | 83,20 | -0,43% | 9.207.621,00 |
| 16.07.2026 | 81,45 | 84,79 | 81,19 | 83,56 | 3,84% | 9.698.350,00 |
| 15.07.2026 | 79,61 | 81,88 | 79,46 | 80,47 | 1,48% | 8.785.630,00 |
| 14.07.2026 | 81,59 | 82,00 | 78,97 | 79,30 | -5,11% | 8.499.354,00 |
| 13.07.2026 | 84,00 | 84,69 | 83,53 | 83,57 | -0,36% | 4.885.229,00 |
| 10.07.2026 | 82,83 | 84,19 | 82,56 | 83,87 | 1,80% | 7.191.947,00 |
| 09.07.2026 | 81,69 | 83,00 | 81,10 | 82,39 | 0,46% | 5.532.717,00 |
| 08.07.2026 | 83,50 | 83,50 | 81,87 | 82,01 | -2,17% | 5.746.777,00 |
| 07.07.2026 | 84,57 | 85,99 | 83,73 | 83,83 | 0,93% | 9.080.715,00 |
| 06.07.2026 | 83,25 | 83,77 | 81,41 | 83,06 | -0,16% | 10.711.174,00 |
| 02.07.2026 | 80,00 | 83,31 | 79,90 | 83,19 | 5,04% | 9.723.080,00 |
| 01.07.2026 | 78,60 | 80,28 | 78,60 | 79,20 | 1,24% | 7.640.513,00 |
| 30.06.2026 | 81,11 | 81,20 | 78,14 | 78,23 | -3,34% | 9.876.723,00 |
| 29.06.2026 | 81,15 | 81,78 | 80,56 | 80,93 | -0,06% | 8.597.344,00 |
| 26.06.2026 | 79,84 | 81,87 | 79,71 | 80,98 | 0,57% | 12.401.089,00 |
| 25.06.2026 | 80,17 | 82,48 | 80,17 | 80,52 | 0,49% | 9.055.164,00 |
| 24.06.2026 | 80,12 | 82,09 | 80,07 | 80,13 | -0,62% | 8.817.761,00 |
| 23.06.2026 | 79,75 | 80,75 | 79,58 | 80,63 | 1,72% | 8.482.604,00 |
| 22.06.2026 | 79,17 | 79,87 | 78,30 | 79,27 | -0,32% | 10.018.918,00 |
| 19.06.2026 | 79,52 | 80,10 | 79,32 | 79,53 | 0,23% | - |
| 18.06.2026 | 78,59 | 79,51 | 78,45 | 79,34 | 1,54% | 22.656.856,00 |
| 17.06.2026 | 81,00 | 81,75 | 77,62 | 78,14 | -3,91% | 11.874.713,00 |
| 16.06.2026 | 81,30 | 81,63 | 80,60 | 81,32 | 1,17% | 8.459.428,00 |
| 15.06.2026 | 80,25 | 80,79 | 79,98 | 80,38 | 0,22% | 6.492.246,00 |
| 12.06.2026 | 80,58 | 80,74 | 79,26 | 80,20 | -0,16% | 7.692.356,00 |
| 11.06.2026 | 80,09 | 80,92 | 79,80 | 80,33 | 0,10% | 8.411.606,00 |
| 10.06.2026 | 82,21 | 82,25 | 80,16 | 80,25 | -2,11% | 7.004.383,00 |
| 09.06.2026 | 80,76 | 82,34 | 80,60 | 81,98 | 1,60% | 9.825.490,00 |
| 08.06.2026 | 80,99 | 81,06 | 79,96 | 80,69 | -1,20% | 10.254.472,00 |
| 05.06.2026 | 82,10 | 82,68 | 81,11 | 81,67 | -0,32% | 15.286.759,00 |
| 04.06.2026 | 80,00 | 82,83 | 79,87 | 81,93 | 5,11% | 19.849.637,00 |
| 03.06.2026 | 77,12 | 78,36 | 76,27 | 77,95 | 5,69% | 20.289.729,00 |
| 02.06.2026 | 73,81 | 74,48 | 73,31 | 73,75 | -0,31% | 14.441.699,00 |
| 01.06.2026 | 74,00 | 75,03 | 73,77 | 73,98 | 0,23% | 14.209.849,00 |
| 29.05.2026 | 75,85 | 75,85 | 73,67 | 73,81 | -2,33% | 22.243.503,00 |
| 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 |