75,070€
0,60%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 74,84 | 75,99 | 74,01 | 74,93 | 0,42% | 4.355,00 |
| 20.03.2026 | 75,01 | 75,45 | 74,43 | 74,62 | -0,29% | 4.389,00 |
| 19.03.2026 | 76,05 | 76,27 | 74,84 | 74,84 | -1,69% | 4.039,00 |
| 18.03.2026 | 77,16 | 77,44 | 75,79 | 76,13 | -0,86% | 3.520,00 |
| 17.03.2026 | 76,91 | 77,28 | 76,52 | 76,79 | -0,17% | 5.789,00 |
| 16.03.2026 | 77,01 | 77,09 | 75,80 | 76,92 | 0,46% | 6.226,00 |
| 13.03.2026 | 76,43 | 77,00 | 75,82 | 76,57 | 0,67% | 3.515,00 |
| 12.03.2026 | 77,80 | 77,89 | 75,90 | 76,06 | -1,21% | 7.053,00 |
| 11.03.2026 | 77,92 | 78,22 | 75,90 | 76,99 | -0,40% | 5.484,00 |
| 10.03.2026 | 79,20 | 79,20 | 77,00 | 77,30 | -1,49% | 1.781,00 |
| 09.03.2026 | 76,71 | 78,62 | 76,59 | 78,47 | 0,28% | 3.865,00 |
| 06.03.2026 | 80,36 | 81,50 | 77,82 | 78,25 | -2,35% | 10.984,00 |
| 05.03.2026 | 82,06 | 82,59 | 79,88 | 80,13 | -2,68% | 2.952,00 |
| 04.03.2026 | 82,67 | 83,39 | 82,03 | 82,34 | -1,42% | 5.302,00 |
| 03.03.2026 | 83,47 | 84,92 | 82,58 | 83,53 | -0,49% | 2.494,00 |
| 02.03.2026 | 82,39 | 84,19 | 81,94 | 83,94 | 1,75% | 2.969,00 |
| 27.02.2026 | 82,17 | 82,70 | 81,68 | 82,50 | 0,01% | 1.356,00 |
| 26.02.2026 | 81,78 | 82,49 | 81,55 | 82,49 | 0,48% | 8.316,00 |
| 25.02.2026 | 82,13 | 82,52 | 81,45 | 82,10 | -0,35% | 6.086,00 |
| 24.02.2026 | 83,74 | 84,07 | 82,00 | 82,39 | -1,81% | 2.287,00 |
| 23.02.2026 | 82,00 | 83,91 | 81,68 | 83,91 | 1,67% | 4.164,00 |
| 20.02.2026 | 83,22 | 83,73 | 82,00 | 82,53 | -0,07% | 2.466,00 |
| 19.02.2026 | 83,79 | 83,86 | 82,59 | 82,59 | -0,65% | 2.976,00 |
| 18.02.2026 | 81,45 | 83,21 | 81,00 | 83,13 | 1,86% | 5.448,00 |
| 17.02.2026 | 85,10 | 86,02 | 78,40 | 81,61 | -4,99% | 11.481,00 |
| 16.02.2026 | 84,50 | 85,90 | 84,01 | 85,90 | 2,43% | 3.039,00 |
| 13.02.2026 | 84,66 | 86,00 | 83,79 | 83,86 | -1,34% | 2.864,00 |
| 12.02.2026 | 85,11 | 85,94 | 84,80 | 85,00 | 0,26% | 2.914,00 |
| 11.02.2026 | 85,09 | 85,37 | 83,40 | 84,78 | -0,60% | 3.937,00 |
| 10.02.2026 | 85,49 | 86,61 | 84,67 | 85,29 | -0,28% | 2.415,00 |
| 09.02.2026 | 86,80 | 87,99 | 85,23 | 85,53 | -1,55% | 3.344,00 |
| 06.02.2026 | 87,70 | 88,25 | 86,50 | 86,88 | -1,31% | 1.064,00 |
| 05.02.2026 | 86,31 | 88,53 | 85,98 | 88,03 | 1,67% | 4.982,00 |
| 04.02.2026 | 87,69 | 89,00 | 86,12 | 86,58 | -1,61% | 3.570,00 |
| 03.02.2026 | 87,34 | 88,98 | 86,89 | 88,00 | 0,99% | 3.181,00 |
| 02.02.2026 | 85,62 | 87,43 | 85,62 | 87,14 | 0,69% | 2.716,00 |
| 30.01.2026 | 84,50 | 86,54 | 84,09 | 86,54 | 2,08% | 1.648,00 |
| 29.01.2026 | 84,12 | 84,78 | 83,79 | 84,78 | 0,44% | 5.503,00 |
| 28.01.2026 | 84,11 | 84,84 | 83,65 | 84,41 | 1,09% | 5.326,00 |
| 27.01.2026 | 85,19 | 85,19 | 83,50 | 83,50 | -1,42% | 5.019,00 |
| 26.01.2026 | 84,91 | 85,78 | 84,70 | 84,70 | -0,94% | 4.719,00 |
| 23.01.2026 | 86,50 | 86,85 | 85,31 | 85,50 | -0,97% | 4.727,00 |
| 22.01.2026 | 85,91 | 86,80 | 85,37 | 86,34 | 0,35% | 2.539,00 |
| 21.01.2026 | 84,26 | 86,44 | 83,52 | 86,04 | 2,28% | 11.210,00 |
| 20.01.2026 | 82,21 | 84,12 | 81,66 | 84,12 | 1,28% | 3.639,00 |
| 19.01.2026 | 82,83 | 85,49 | 82,60 | 83,06 | -0,69% | 4.625,00 |
| 16.01.2026 | 85,65 | 85,65 | 83,64 | 83,64 | -2,16% | 2.813,00 |
| 15.01.2026 | 84,99 | 85,52 | 84,26 | 85,49 | 1,38% | 3.788,00 |
| 14.01.2026 | 82,79 | 84,41 | 82,36 | 84,33 | 1,85% | 2.616,00 |
| 13.01.2026 | 83,81 | 83,82 | 82,50 | 82,80 | -0,24% | 4.042,00 |
| 12.01.2026 | 84,00 | 84,00 | 82,20 | 83,00 | -1,10% | 7.364,00 |
| 09.01.2026 | 84,91 | 85,14 | 83,55 | 83,92 | -1,59% | 3.890,00 |
| 08.01.2026 | 85,22 | 85,90 | 84,93 | 85,28 | 0,19% | 3.299,00 |
| 07.01.2026 | 85,87 | 86,34 | 85,12 | 85,12 | -0,77% | 1.982,00 |
| 06.01.2026 | 82,91 | 86,03 | 82,84 | 85,78 | 3,15% | 4.471,00 |
| 05.01.2026 | 82,43 | 83,16 | 81,50 | 83,16 | 1,55% | 6.255,00 |
| 02.01.2026 | 82,10 | 82,87 | 81,38 | 81,89 | -0,70% | 3.594,00 |
| 30.12.2025 | 81,73 | 82,47 | 81,51 | 82,47 | 0,82% | 1.357,00 |
| 29.12.2025 | 81,59 | 82,80 | 81,47 | 81,80 | -0,92% | 3.355,00 |
| 23.12.2025 | 82,75 | 83,80 | 82,52 | 82,56 | -0,59% | 2.928,00 |
| 22.12.2025 | 84,17 | 84,44 | 82,50 | 83,05 | -1,41% | 1.486,00 |
| 19.12.2025 | 84,10 | 84,99 | 83,51 | 84,24 | 0,31% | 3.064,00 |
| 18.12.2025 | 83,70 | 84,48 | 83,38 | 83,98 | 0,39% | 1.338,00 |
| 17.12.2025 | 83,64 | 84,11 | 83,18 | 83,65 | 0,54% | 1.206,00 |
| 16.12.2025 | 83,56 | 85,17 | 82,76 | 83,20 | -0,79% | 4.333,00 |
| 15.12.2025 | 85,47 | 85,63 | 83,86 | 83,86 | -0,73% | 3.422,00 |
| 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 |