75,025€
0,22%
Echtzeit-Aktienkurs Medtronic PLC
Bid:
Ask:
Aktienkurse zur Medtronic PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 75,61 | 75,83 | 74,91 | 75,03 | 0,22% | - |
| 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 |
| 28.05.2025 | 71,87 | 72,53 | 71,21 | 72,16 | 0,75% | 7.081,00 |
| 27.05.2025 | 71,32 | 71,94 | 71,21 | 71,62 | 0,72% | 5.367,00 |
| 26.05.2025 | 71,35 | 71,88 | 70,84 | 71,11 | 0,08% | 7.536,00 |
| 23.05.2025 | 71,81 | 72,01 | 70,56 | 71,05 | -1,46% | 12.408,00 |
| 22.05.2025 | 74,49 | 75,07 | 71,74 | 72,10 | -3,16% | 7.293,00 |
| 21.05.2025 | 75,08 | 78,02 | 74,40 | 74,45 | -2,65% | 5.378,00 |
| 20.05.2025 | 77,10 | 77,47 | 76,24 | 76,48 | -1,23% | 3.252,00 |
| 19.05.2025 | 76,62 | 77,43 | 75,71 | 77,43 | 0,39% | 2.427,00 |
| 16.05.2025 | 76,90 | 77,62 | 76,76 | 77,13 | 0,46% | 2.676,00 |
| 15.05.2025 | 75,16 | 76,78 | 74,89 | 76,78 | 1,82% | 2.864,00 |
| 14.05.2025 | 76,27 | 76,27 | 75,06 | 75,41 | -1,28% | 2.865,00 |
| 13.05.2025 | 77,12 | 77,67 | 75,94 | 76,39 | -1,09% | 7.475,00 |
| 12.05.2025 | 75,00 | 77,48 | 74,71 | 77,23 | 3,54% | 5.078,00 |
| 09.05.2025 | 74,55 | 74,71 | 74,07 | 74,59 | 0,15% | 1.386,00 |
| 08.05.2025 | 74,09 | 75,13 | 73,35 | 74,48 | 1,53% | 2.507,00 |
| 07.05.2025 | 72,58 | 73,72 | 72,20 | 73,36 | 1,38% | 4.614,00 |
| 06.05.2025 | 73,32 | 74,07 | 72,36 | 72,36 | -1,88% | 2.459,00 |
| 05.05.2025 | 74,90 | 75,30 | 73,75 | 73,75 | -1,64% | 3.556,00 |
| 02.05.2025 | 73,98 | 74,98 | 73,36 | 74,98 | 0,36% | 12.192,00 |
| 30.04.2025 | 73,89 | 74,78 | 73,89 | 74,71 | 0,07% | 1.754,00 |
| 29.04.2025 | 73,98 | 74,80 | 73,36 | 74,66 | 1,81% | 2.718,00 |
| 28.04.2025 | 74,50 | 75,08 | 73,20 | 73,33 | -0,74% | 2.574,00 |
| 25.04.2025 | 74,84 | 74,91 | 73,45 | 73,88 | -0,24% | 2.006,00 |
| 24.04.2025 | 73,79 | 74,27 | 72,50 | 74,06 | 0,27% | 7.528,00 |
| 23.04.2025 | 74,45 | 75,03 | 73,25 | 73,86 | 1,19% | 6.134,00 |
| 22.04.2025 | 70,59 | 72,99 | 70,59 | 72,99 | 0,68% | 9.002,00 |
| 17.04.2025 | 73,09 | 73,49 | 72,33 | 72,50 | -0,28% | 1.923,00 |
| 16.04.2025 | 72,10 | 74,16 | 71,75 | 72,70 | -0,98% | 11.130,00 |
| 15.04.2025 | 74,20 | 74,87 | 73,42 | 73,42 | -0,62% | 2.930,00 |
| 14.04.2025 | 73,79 | 74,60 | 71,50 | 73,88 | 1,25% | 6.099,00 |
| 11.04.2025 | 73,45 | 74,99 | 71,68 | 72,97 | -0,84% | 4.482,00 |
| 10.04.2025 | 78,10 | 78,24 | 72,90 | 73,59 | -5,45% | 3.346,00 |
| 09.04.2025 | 72,80 | 77,83 | 72,12 | 77,83 | 3,50% | 10.567,00 |
| 08.04.2025 | 77,15 | 77,75 | 75,14 | 75,20 | -1,30% | 7.217,00 |
| 07.04.2025 | 72,00 | 76,88 | 69,50 | 76,19 | 0,45% | 7.127,00 |
| 04.04.2025 | 77,51 | 79,98 | 75,79 | 75,85 | -5,39% | 12.705,00 |
| 03.04.2025 | 79,00 | 80,42 | 78,01 | 80,17 | -1,47% | 6.080,00 |
| 02.04.2025 | 82,04 | 82,04 | 80,80 | 81,37 | -0,88% | 4.023,00 |
| 01.04.2025 | 82,90 | 83,54 | 81,94 | 82,09 | -0,92% | 7.022,00 |
| 31.03.2025 | 80,52 | 82,85 | 79,47 | 82,85 | 2,07% | 10.205,00 |
| 28.03.2025 | 81,79 | 82,10 | 80,55 | 81,17 | -1,39% | 3.663,00 |
| 27.03.2025 | 82,05 | 83,59 | 81,30 | 82,31 | 0,09% | 5.883,00 |
| 26.03.2025 | 81,96 | 82,60 | 81,21 | 82,24 | 0,55% | 7.173,00 |
| 25.03.2025 | 83,28 | 83,68 | 81,13 | 81,79 | -1,85% | 7.898,00 |
| 24.03.2025 | 83,73 | 83,94 | 83,10 | 83,33 | -0,11% | 7.707,00 |
| 21.03.2025 | 84,02 | 84,21 | 82,81 | 83,42 | -0,60% | 3.040,00 |
| 20.03.2025 | 84,70 | 85,01 | 83,61 | 83,92 | -0,27% | 2.732,00 |
| 19.03.2025 | 84,33 | 85,20 | 83,74 | 84,15 | 0,04% | 21.734,00 |
| 18.03.2025 | 85,24 | 85,66 | 84,12 | 84,12 | -1,33% | 36.632,00 |
| 17.03.2025 | 84,83 | 85,74 | 84,81 | 85,25 | -0,28% | 4.772,00 |
| 14.03.2025 | 85,45 | 85,68 | 84,53 | 85,49 | 0,33% | 1.479,00 |
| 13.03.2025 | 83,63 | 85,27 | 83,37 | 85,21 | 1,74% | 2.516,00 |
| 12.03.2025 | 85,92 | 86,40 | 83,26 | 83,75 | -2,47% | 4.642,00 |
| 11.03.2025 | 86,23 | 86,65 | 84,86 | 85,87 | -0,66% | 6.029,00 |
| 10.03.2025 | 86,66 | 88,38 | 86,42 | 86,44 | -1,06% | 4.758,00 |
| 07.03.2025 | 86,97 | 87,61 | 85,11 | 87,37 | 1,16% | 8.504,00 |
| 06.03.2025 | 87,51 | 87,69 | 85,50 | 86,37 | -1,16% | 7.083,00 |
| 05.03.2025 | 87,55 | 88,30 | 86,40 | 87,38 | -0,34% | 4.665,00 |
| 04.03.2025 | 89,79 | 90,71 | 87,68 | 87,68 | -1,96% | 3.521,00 |
| 03.03.2025 | 88,37 | 90,45 | 87,82 | 89,43 | 0,71% | 3.991,00 |
| 28.02.2025 | 87,09 | 88,80 | 87,00 | 88,80 | 2,17% | 3.965,00 |
| 27.02.2025 | 86,69 | 87,63 | 86,41 | 86,91 | 0,10% | 2.831,00 |
| 26.02.2025 | 86,49 | 86,82 | 85,91 | 86,82 | 1,02% | 3.471,00 |
| 25.02.2025 | 85,99 | 86,56 | 85,19 | 85,94 | -0,42% | 3.093,00 |
| 24.02.2025 | 85,88 | 86,85 | 85,30 | 86,30 | 0,64% | 3.795,00 |
| 21.02.2025 | 83,70 | 86,22 | 83,54 | 85,75 | 2,29% | 4.505,00 |
| 20.02.2025 | 83,45 | 83,95 | 82,56 | 83,83 | 1,10% | 4.495,00 |
| 19.02.2025 | 82,22 | 83,11 | 82,00 | 82,92 | 0,75% | 5.116,00 |
| 18.02.2025 | 88,70 | 90,59 | 81,36 | 82,30 | -6,21% | 22.073,00 |
| 17.02.2025 | 88,50 | 88,71 | 87,25 | 87,75 | -0,85% | 2.965,00 |
| 14.02.2025 | 88,21 | 88,50 | 87,63 | 88,50 | 0,23% | 3.397,00 |
| 13.02.2025 | 87,59 | 88,49 | 87,36 | 88,30 | 0,68% | 3.358,00 |
| 12.02.2025 | 87,81 | 88,04 | 87,19 | 87,70 | 0,00% | 2.310,00 |
| 11.02.2025 | 87,89 | 88,40 | 87,14 | 87,70 | -0,48% | 3.283,00 |
| 10.02.2025 | 87,07 | 88,16 | 86,84 | 88,12 | 1,43% | 6.122,00 |