85,080€
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 84,96 | 85,52 | 84,46 | 84,48 | -0,71% | 1.711,00 |
| 11.12.2025 | 85,78 | 86,43 | 84,88 | 85,08 | -1,25% | 2.807,00 |
| 10.12.2025 | 85,43 | 86,28 | 85,35 | 86,16 | 0,40% | 2.274,00 |
| 09.12.2025 | 86,86 | 87,53 | 85,82 | 85,82 | -1,31% | 2.708,00 |
| 08.12.2025 | 86,89 | 87,75 | 86,00 | 86,96 | -0,31% | 5.981,00 |
| 05.12.2025 | 87,79 | 87,92 | 87,23 | 87,23 | -0,41% | 1.524,00 |
| 04.12.2025 | 87,49 | 88,02 | 87,06 | 87,59 | 0,54% | 1.082,00 |
| 03.12.2025 | 87,78 | 88,59 | 87,00 | 87,12 | -0,99% | 3.521,00 |
| 02.12.2025 | 88,97 | 89,67 | 87,75 | 87,99 | -1,50% | 3.057,00 |
| 01.12.2025 | 90,27 | 90,68 | 89,33 | 89,33 | -1,30% | 3.108,00 |
| 28.11.2025 | 90,00 | 91,33 | 90,00 | 90,51 | 0,57% | 4.347,00 |
| 27.11.2025 | 90,45 | 90,84 | 88,01 | 90,00 | -0,57% | 1.816,00 |
| 26.11.2025 | 91,47 | 91,50 | 90,52 | 90,52 | -0,53% | 8.572,00 |
| 25.11.2025 | 89,42 | 91,08 | 87,50 | 91,00 | 1,61% | 13.268,00 |
| 24.11.2025 | 88,05 | 89,95 | 87,19 | 89,56 | 1,87% | 8.407,00 |
| 21.11.2025 | 86,13 | 88,55 | 85,97 | 87,92 | 1,72% | 2.611,00 |
| 20.11.2025 | 86,80 | 87,50 | 85,99 | 86,43 | -0,47% | 6.277,00 |
| 19.11.2025 | 87,80 | 88,52 | 86,84 | 86,84 | -0,20% | 8.279,00 |
| 18.11.2025 | 82,86 | 88,20 | 80,00 | 87,01 | 4,37% | 10.655,00 |
| 17.11.2025 | 82,34 | 83,76 | 81,86 | 83,37 | 0,99% | 4.359,00 |
| 14.11.2025 | 82,62 | 83,00 | 82,14 | 82,55 | -0,12% | 4.291,00 |
| 13.11.2025 | 82,42 | 83,00 | 81,93 | 82,65 | -0,08% | 3.114,00 |
| 12.11.2025 | 82,42 | 83,06 | 82,01 | 82,72 | 0,88% | 4.341,00 |
| 11.11.2025 | 79,96 | 82,09 | 79,59 | 82,00 | 2,59% | 4.488,00 |
| 10.11.2025 | 80,43 | 80,43 | 78,75 | 79,93 | 0,40% | 5.155,00 |
| 07.11.2025 | 78,35 | 79,61 | 77,56 | 79,61 | 1,97% | 1.779,00 |
| 06.11.2025 | 78,17 | 78,53 | 77,93 | 78,07 | -0,37% | 3.791,00 |
| 05.11.2025 | 78,52 | 78,98 | 77,89 | 78,36 | -0,52% | 1.370,00 |
| 04.11.2025 | 78,10 | 78,77 | 77,35 | 78,77 | 0,59% | 2.655,00 |
| 03.11.2025 | 78,65 | 79,10 | 77,35 | 78,31 | -0,65% | 8.408,00 |
| 31.10.2025 | 78,19 | 79,18 | 78,18 | 78,82 | 0,05% | 3.586,00 |
| 30.10.2025 | 78,98 | 79,78 | 78,13 | 78,78 | -0,53% | 6.788,00 |
| 29.10.2025 | 80,42 | 80,54 | 78,73 | 79,20 | -1,02% | 12.123,00 |
| 28.10.2025 | 80,49 | 80,97 | 80,02 | 80,02 | -0,83% | 4.343,00 |
| 27.10.2025 | 81,10 | 81,34 | 80,22 | 80,69 | 0,06% | 6.447,00 |
| 24.10.2025 | 80,98 | 81,44 | 80,29 | 80,64 | -0,80% | 3.645,00 |
| 23.10.2025 | 82,60 | 83,10 | 79,35 | 81,29 | -1,60% | 7.111,00 |
| 22.10.2025 | 83,01 | 83,90 | 82,48 | 82,61 | 0,08% | 4.704,00 |
| 21.10.2025 | 82,55 | 82,77 | 82,02 | 82,54 | 0,16% | 5.670,00 |
| 20.10.2025 | 82,52 | 83,50 | 81,50 | 82,41 | 0,60% | 8.296,00 |
| 17.10.2025 | 80,83 | 82,01 | 80,31 | 81,92 | 0,58% | 3.345,00 |
| 16.10.2025 | 81,92 | 82,22 | 81,10 | 81,45 | -0,48% | 6.983,00 |
| 15.10.2025 | 83,14 | 83,56 | 81,00 | 81,84 | -1,21% | 3.759,00 |
| 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 |