81,670€
-1,41%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 83,30 | 83,33 | 82,03 | 82,03 | -0,98% | - |
| 14.10.2025 | 82,00 | 83,29 | 81,73 | 82,84 | -0,20% | 1.718,00 |
| 13.10.2025 | 83,07 | 83,37 | 82,32 | 83,01 | 0,86% | 4.128,00 |
| 10.10.2025 | 83,32 | 83,64 | 82,21 | 82,30 | -1,46% | 4.054,00 |
| 09.10.2025 | 84,23 | 84,69 | 83,42 | 83,52 | -1,08% | 1.551,00 |
| 08.10.2025 | 84,82 | 85,06 | 83,26 | 84,43 | 0,04% | 3.293,00 |
| 07.10.2025 | 84,27 | 85,09 | 83,82 | 84,40 | 0,99% | 3.558,00 |
| 06.10.2025 | 83,44 | 84,09 | 83,25 | 83,57 | 0,94% | 3.909,00 |
| 03.10.2025 | 81,57 | 83,20 | 81,11 | 82,79 | 1,70% | 1.222,00 |
| 02.10.2025 | 80,76 | 81,55 | 80,17 | 81,41 | 0,56% | 4.439,00 |
| 01.10.2025 | 80,76 | 81,27 | 78,38 | 80,96 | -0,34% | 4.044,00 |
| 30.09.2025 | 80,10 | 81,24 | 79,53 | 81,24 | 1,23% | 2.700,00 |
| 29.09.2025 | 80,42 | 80,80 | 79,58 | 80,25 | -0,50% | 4.228,00 |
| 26.09.2025 | 80,04 | 80,75 | 79,49 | 80,65 | -0,19% | 1.655,00 |
| 25.09.2025 | 81,50 | 81,87 | 79,48 | 80,80 | -0,58% | 2.726,00 |
| 24.09.2025 | 80,39 | 81,77 | 80,27 | 81,27 | 1,06% | 1.855,00 |
| 23.09.2025 | 80,07 | 80,79 | 80,00 | 80,42 | 0,02% | 1.793,00 |
| 22.09.2025 | 81,30 | 81,45 | 80,29 | 80,40 | -0,86% | 3.518,00 |
| 19.09.2025 | 81,02 | 81,99 | 80,29 | 81,10 | 0,15% | 1.632,00 |
| 18.09.2025 | 80,32 | 81,14 | 79,72 | 80,98 | 1,23% | 2.908,00 |
| 17.09.2025 | 79,55 | 80,00 | 79,19 | 80,00 | 0,52% | 4.133,00 |
| 16.09.2025 | 79,84 | 80,25 | 78,91 | 79,59 | 0,01% | 1.602,00 |
| 15.09.2025 | 80,07 | 80,60 | 79,50 | 79,58 | -0,97% | 2.583,00 |
| 12.09.2025 | 80,24 | 81,30 | 80,07 | 80,36 | 0,32% | 3.556,00 |
| 11.09.2025 | 78,80 | 80,10 | 78,73 | 80,10 | 1,41% | 3.887,00 |
| 10.09.2025 | 80,50 | 80,50 | 78,48 | 78,99 | -1,61% | 4.310,00 |
| 09.09.2025 | 79,12 | 80,28 | 78,22 | 80,28 | 1,92% | 5.779,00 |
| 08.09.2025 | 79,31 | 79,61 | 77,87 | 78,77 | -0,61% | 5.364,00 |
| 05.09.2025 | 79,88 | 79,90 | 79,01 | 79,25 | -0,94% | 3.494,00 |
| 04.09.2025 | 79,33 | 80,59 | 78,84 | 80,00 | 1,39% | 2.257,00 |
| 03.09.2025 | 80,21 | 80,72 | 78,39 | 78,90 | -1,37% | 5.262,00 |
| 02.09.2025 | 79,51 | 80,50 | 78,58 | 80,00 | 0,64% | 4.099,00 |
| 01.09.2025 | 79,27 | 80,24 | 79,19 | 79,49 | 0,39% | 5.969,00 |
| 29.08.2025 | 78,87 | 79,31 | 78,51 | 79,18 | 0,60% | 3.430,00 |
| 28.08.2025 | 78,84 | 79,57 | 78,30 | 78,71 | -0,49% | 4.164,00 |
| 27.08.2025 | 79,23 | 79,87 | 78,33 | 79,10 | 0,14% | 4.432,00 |
| 26.08.2025 | 78,34 | 79,73 | 78,34 | 78,99 | -0,33% | 1.329,00 |
| 25.08.2025 | 79,04 | 79,59 | 78,35 | 79,25 | 0,13% | 5.703,00 |
| 22.08.2025 | 78,72 | 79,65 | 78,01 | 79,15 | 0,83% | 2.687,00 |
| 21.08.2025 | 79,97 | 80,01 | 78,50 | 78,50 | -2,02% | 3.169,00 |
| 20.08.2025 | 76,89 | 80,70 | 76,89 | 80,12 | 3,72% | 9.647,00 |
| 19.08.2025 | 80,24 | 86,11 | 75,10 | 77,25 | -2,83% | 20.231,00 |
| 18.08.2025 | 79,65 | 79,92 | 79,25 | 79,50 | 0,00% | 5.155,00 |
| 15.08.2025 | 78,88 | 79,50 | 78,31 | 79,50 | 0,58% | 1.268,00 |
| 14.08.2025 | 79,39 | 79,77 | 78,79 | 79,04 | -0,35% | 2.066,00 |
| 13.08.2025 | 78,69 | 79,35 | 78,36 | 79,32 | 0,92% | 1.791,00 |
| 12.08.2025 | 79,75 | 80,04 | 78,39 | 78,60 | -1,79% | 3.598,00 |
| 11.08.2025 | 79,78 | 80,33 | 79,40 | 80,03 | 0,44% | 3.941,00 |
| 08.08.2025 | 78,62 | 79,68 | 78,15 | 79,68 | 1,40% | 1.629,00 |
| 07.08.2025 | 76,59 | 78,58 | 76,51 | 78,58 | 2,73% | 985,00 |
| 06.08.2025 | 77,59 | 77,74 | 76,49 | 76,49 | -1,27% | 2.030,00 |
| 05.08.2025 | 77,62 | 78,00 | 77,37 | 77,47 | 0,47% | 1.208,00 |
| 04.08.2025 | 77,34 | 77,68 | 76,89 | 77,11 | -0,10% | 2.732,00 |
| 01.08.2025 | 78,81 | 79,03 | 76,63 | 77,19 | -2,29% | 1.898,00 |
| 31.07.2025 | 80,69 | 80,69 | 78,50 | 79,00 | -1,56% | 3.081,00 |
| 30.07.2025 | 80,23 | 80,63 | 79,76 | 80,25 | 0,43% | 2.187,00 |
| 29.07.2025 | 79,63 | 80,25 | 79,33 | 79,91 | 0,60% | 3.325,00 |
| 28.07.2025 | 79,38 | 79,87 | 79,32 | 79,43 | 0,35% | 2.431,00 |
| 25.07.2025 | 78,51 | 79,15 | 78,18 | 79,15 | 0,85% | 2.311,00 |
| 24.07.2025 | 78,33 | 78,48 | 77,89 | 78,48 | 0,46% | 1.433,00 |
| 23.07.2025 | 78,47 | 79,00 | 77,10 | 78,12 | 0,15% | 2.138,00 |
| 22.07.2025 | 76,85 | 78,00 | 76,21 | 78,00 | 1,43% | 2.434,00 |
| 21.07.2025 | 77,11 | 77,37 | 76,64 | 76,90 | -0,19% | 3.599,00 |
| 18.07.2025 | 77,07 | 77,50 | 76,43 | 77,05 | -0,06% | 3.053,00 |
| 17.07.2025 | 77,76 | 77,76 | 76,61 | 77,10 | -0,10% | 5.083,00 |
| 16.07.2025 | 76,78 | 77,40 | 76,10 | 77,18 | 0,22% | 4.716,00 |
| 15.07.2025 | 77,15 | 77,39 | 76,47 | 77,01 | 0,20% | 2.936,00 |
| 14.07.2025 | 76,93 | 77,10 | 76,50 | 76,86 | -0,13% | 8.883,00 |
| 11.07.2025 | 78,63 | 79,07 | 76,21 | 76,96 | 0,40% | 7.325,00 |
| 10.07.2025 | 76,15 | 77,32 | 75,32 | 76,65 | 0,86% | 4.215,00 |
| 09.07.2025 | 75,66 | 76,00 | 75,08 | 76,00 | 0,57% | 3.890,00 |
| 08.07.2025 | 75,12 | 76,02 | 74,43 | 75,57 | 1,06% | 2.396,00 |
| 07.07.2025 | 75,73 | 75,76 | 74,72 | 74,78 | -0,95% | 2.278,00 |
| 04.07.2025 | 74,71 | 75,50 | 74,49 | 75,50 | 0,59% | 1.536,00 |
| 03.07.2025 | 75,10 | 75,35 | 74,71 | 75,06 | 0,03% | 2.441,00 |
| 02.07.2025 | 75,48 | 75,79 | 75,00 | 75,04 | 0,24% | 2.897,00 |
| 01.07.2025 | 73,97 | 75,25 | 73,67 | 74,86 | 1,27% | 5.328,00 |
| 30.06.2025 | 73,47 | 74,49 | 72,90 | 73,92 | 0,34% | 4.661,00 |
| 27.06.2025 | 73,36 | 74,02 | 72,76 | 73,67 | 0,04% | 1.329,00 |
| 26.06.2025 | 73,78 | 74,50 | 73,16 | 73,64 | -0,46% | 1.289,00 |
| 25.06.2025 | 74,25 | 75,33 | 73,47 | 73,98 | 0,01% | 1.355,00 |
| 24.06.2025 | 74,60 | 75,35 | 73,18 | 73,97 | 0,12% | 844,00 |
| 23.06.2025 | 74,66 | 75,99 | 73,49 | 73,88 | -0,98% | 2.525,00 |
| 20.06.2025 | 74,91 | 75,09 | 74,05 | 74,61 | 0,13% | 2.382,00 |
| 19.06.2025 | 74,71 | 76,66 | 74,01 | 74,51 | -0,09% | 555,00 |
| 18.06.2025 | 75,16 | 75,37 | 74,39 | 74,58 | -0,76% | 3.199,00 |
| 17.06.2025 | 75,99 | 76,19 | 74,93 | 75,15 | -1,12% | 2.102,00 |
| 16.06.2025 | 75,81 | 76,68 | 75,75 | 76,00 | 0,30% | 5.231,00 |
| 13.06.2025 | 75,51 | 76,68 | 75,38 | 75,77 | -0,81% | 3.980,00 |
| 12.06.2025 | 76,12 | 76,41 | 75,27 | 76,39 | -0,27% | 3.107,00 |
| 11.06.2025 | 76,96 | 77,05 | 76,19 | 76,60 | -0,75% | 2.635,00 |
| 10.06.2025 | 76,70 | 77,46 | 74,00 | 77,18 | 0,74% | 4.416,00 |
| 09.06.2025 | 76,80 | 76,80 | 75,99 | 76,61 | 0,10% | 1.661,00 |
| 06.06.2025 | 76,75 | 76,75 | 76,03 | 76,53 | 0,78% | 4.856,00 |
| 05.06.2025 | 75,08 | 76,16 | 74,75 | 75,94 | 0,88% | 3.395,00 |
| 04.06.2025 | 75,07 | 75,51 | 74,73 | 75,28 | 0,25% | 2.513,00 |
| 03.06.2025 | 72,82 | 75,09 | 72,72 | 75,09 | 2,64% | 3.621,00 |
| 02.06.2025 | 72,48 | 73,73 | 72,30 | 73,16 | 0,49% | 6.505,00 |
| 30.05.2025 | 72,82 | 73,82 | 72,00 | 72,80 | 0,69% | 2.756,00 |
| 29.05.2025 | 73,37 | 73,37 | 71,60 | 72,30 | 0,19% | 2.040,00 |