85,694$
-0,02%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |