89,290$
-1,05%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.029.702,00 |
| 30.07.2025 | 92,17 | 92,38 | 91,22 | 91,64 | -0,87% | 5.247.827,00 |
| 29.07.2025 | 91,82 | 92,71 | 91,75 | 92,44 | 0,51% | 4.219.072,00 |
| 28.07.2025 | 92,72 | 92,75 | 91,87 | 91,97 | -1,04% | 4.123.918,00 |
| 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% | 6.675.191,00 |
| 23.07.2025 | 91,85 | 92,77 | 90,89 | 92,01 | 0,39% | 7.262.200,00 |
| 22.07.2025 | 89,91 | 91,92 | 89,81 | 91,65 | 2,17% | 7.438.157,00 |
| 21.07.2025 | 89,41 | 90,46 | 89,18 | 89,70 | 0,10% | 6.014.310,00 |
| 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% | 6.948.926,00 |
| 16.07.2025 | 89,54 | 89,92 | 89,02 | 89,78 | 0,63% | 5.172.861,00 |
| 15.07.2025 | 89,70 | 90,12 | 88,41 | 89,22 | -0,57% | 8.616.908,00 |
| 14.07.2025 | 89,70 | 90,24 | 88,98 | 89,73 | -0,21% | 8.911.541,00 |
| 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% | 7.073.531,00 |
| 09.07.2025 | 88,73 | 89,15 | 87,98 | 89,00 | 0,47% | 4.642.264,00 |
| 08.07.2025 | 87,55 | 89,04 | 87,31 | 88,58 | 1,04% | 5.396.062,00 |
| 07.07.2025 | 88,65 | 88,65 | 87,32 | 87,67 | -0,81% | 7.200.894,00 |
| 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% | 8.634.596,00 |
| 01.07.2025 | 87,00 | 88,75 | 86,71 | 88,75 | 1,81% | 9.954.861,00 |
| 30.06.2025 | 86,65 | 87,41 | 86,18 | 87,17 | 1,34% | 8.202.464,00 |
| 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% | 8.042.665,00 |
| 24.06.2025 | 85,81 | 86,39 | 84,94 | 86,08 | 0,14% | 8.637.972,00 |
| 23.06.2025 | 86,34 | 86,34 | 84,58 | 85,96 | -0,44% | 6.720.116,00 |
| 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% | 6.934.985,00 |
| 16.06.2025 | 88,21 | 88,77 | 87,58 | 87,92 | 0,74% | 8.400.600,00 |
| 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% | 5.854.135,00 |
| 11.06.2025 | 87,91 | 88,47 | 87,76 | 88,06 | 0,11% | 4.635.360,00 |
| 10.06.2025 | 87,61 | 88,50 | 87,46 | 87,96 | 0,58% | 6.627.786,00 |
| 09.06.2025 | 87,40 | 87,81 | 86,38 | 87,45 | 0,01% | 8.622.769,00 |
| 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% | 10.346.461,00 |
| 04.06.2025 | 85,60 | 86,35 | 85,54 | 85,60 | 0,07% | 9.070.611,00 |
| 03.06.2025 | 83,42 | 85,62 | 83,14 | 85,54 | 2,15% | 11.976.194,00 |
| 02.06.2025 | 82,40 | 83,77 | 82,21 | 83,74 | 0,92% | 7.903.052,00 |
| 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% | 8.093.034,00 |
| 28.05.2025 | 81,50 | 82,30 | 81,14 | 81,24 | 0,07% | 7.511.511,00 |
| 27.05.2025 | 81,15 | 81,60 | 80,71 | 81,18 | 0,62% | 8.291.622,00 |
| 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% | 14.659.948,00 |
| 21.05.2025 | 86,45 | 88,28 | 84,21 | 84,41 | -2,27% | 12.854.770,00 |
| 20.05.2025 | 85,44 | 86,87 | 85,39 | 86,37 | -0,69% | 9.061.209,00 |
| 19.05.2025 | 85,78 | 87,07 | 85,69 | 86,97 | 0,61% | 7.280.393,00 |
| 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% | 6.458.759,00 |
| 14.05.2025 | 85,10 | 85,11 | 84,09 | 84,25 | -1,01% | 5.638.049,00 |
| 13.05.2025 | 85,49 | 85,80 | 84,81 | 85,11 | -0,82% | 5.463.983,00 |
| 12.05.2025 | 84,45 | 86,25 | 84,06 | 85,81 | 2,79% | 7.709.347,00 |
| 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% | 6.119.633,00 |
| 07.05.2025 | 82,30 | 83,57 | 81,87 | 83,16 | 1,02% | 7.416.772,00 |
| 06.05.2025 | 83,34 | 83,46 | 82,04 | 82,32 | -1,35% | 7.363.901,00 |
| 05.05.2025 | 84,70 | 84,80 | 83,23 | 83,45 | -1,65% | 7.112.454,00 |
| 02.05.2025 | 84,48 | 85,07 | 83,88 | 84,85 | 1,54% | 5.727.613,00 |
| 01.05.2025 | 84,48 | 84,48 | 82,95 | 83,56 | -1,42% | 5.957.789,00 |
| 30.04.2025 | 84,98 | 85,00 | 83,68 | 84,76 | 0,19% | 7.460.824,00 |
| 29.04.2025 | 84,01 | 85,08 | 83,81 | 84,60 | 0,67% | 4.488.508,00 |
| 28.04.2025 | 84,55 | 84,88 | 83,38 | 84,04 | -0,14% | 4.506.457,00 |
| 25.04.2025 | 84,41 | 84,66 | 83,50 | 84,16 | -0,17% | 5.879.954,00 |
| 24.04.2025 | 83,93 | 84,54 | 83,26 | 84,30 | 0,66% | 5.947.871,00 |
| 23.04.2025 | 84,25 | 85,35 | 83,36 | 83,75 | 0,46% | 6.426.732,00 |
| 22.04.2025 | 82,79 | 83,62 | 82,50 | 83,37 | 1,92% | 5.270.951,00 |
| 21.04.2025 | 82,49 | 82,89 | 81,16 | 81,80 | -0,97% | 5.129.730,00 |
| 17.04.2025 | 82,51 | 83,32 | 82,12 | 82,60 | -0,12% | 5.940.495,00 |
| 16.04.2025 | 83,20 | 84,49 | 82,20 | 82,70 | 0,40% | 7.022.475,00 |
| 15.04.2025 | 84,72 | 84,73 | 82,22 | 82,37 | -2,20% | 5.415.105,00 |
| 14.04.2025 | 84,00 | 84,26 | 83,12 | 84,22 | 1,59% | 5.425.544,00 |
| 11.04.2025 | 83,16 | 83,44 | 81,18 | 82,90 | 0,44% | 8.014.039,00 |
| 10.04.2025 | 84,83 | 85,30 | 80,99 | 82,54 | -3,21% | 7.920.538,00 |
| 09.04.2025 | 80,26 | 85,50 | 79,55 | 85,28 | 4,15% | 11.460.620,00 |
| 08.04.2025 | 84,63 | 85,31 | 80,61 | 81,88 | -1,53% | 9.759.240,00 |
| 07.04.2025 | 81,44 | 85,37 | 80,58 | 83,15 | 0,33% | 11.790.624,00 |
| 04.04.2025 | 87,99 | 88,10 | 82,68 | 82,88 | -5,70% | 12.033.961,00 |
| 03.04.2025 | 88,41 | 89,54 | 87,69 | 87,89 | -1,09% | 7.140.036,00 |
| 02.04.2025 | 88,35 | 88,99 | 87,46 | 88,86 | 0,42% | 5.225.102,00 |
| 01.04.2025 | 88,79 | 89,59 | 88,21 | 88,49 | -1,52% | 6.868.356,00 |
| 31.03.2025 | 87,00 | 90,31 | 86,93 | 89,86 | 2,54% | 8.238.430,00 |
| 28.03.2025 | 87,85 | 88,38 | 87,23 | 87,63 | -1,52% | 6.320.312,00 |
| 27.03.2025 | 88,43 | 89,45 | 88,00 | 88,98 | 0,85% | 7.211.544,00 |
| 26.03.2025 | 88,84 | 89,16 | 88,02 | 88,23 | -0,41% | 7.268.627,00 |
| 25.03.2025 | 90,28 | 90,50 | 87,52 | 88,59 | -1,71% | 8.786.225,00 |
| 24.03.2025 | 90,51 | 90,84 | 89,70 | 90,13 | -0,22% | 5.366.669,00 |
| 21.03.2025 | 90,56 | 90,84 | 89,63 | 90,33 | -0,98% | 14.027.974,00 |
| 20.03.2025 | 92,00 | 92,00 | 90,29 | 91,22 | -0,71% | 10.413.743,00 |
| 19.03.2025 | 92,64 | 92,82 | 91,14 | 91,87 | -0,37% | 10.079.282,00 |
| 18.03.2025 | 93,67 | 93,72 | 91,74 | 92,21 | -1,22% | 12.054.627,00 |
| 17.03.2025 | 93,10 | 93,68 | 92,82 | 93,35 | 0,30% | 7.690.944,00 |
| 14.03.2025 | 92,31 | 93,30 | 92,12 | 93,07 | 0,80% | 7.788.807,00 |
| 13.03.2025 | 91,57 | 92,74 | 91,56 | 92,33 | 0,90% | 6.736.578,00 |
| 12.03.2025 | 92,82 | 93,00 | 90,35 | 91,51 | -1,90% | 6.016.308,00 |
| 11.03.2025 | 93,39 | 93,94 | 92,67 | 93,28 | -0,55% | 6.795.960,00 |