79,080€
0,74%
Echtzeit-Aktienkurs Medtronic plc
Bid:
Ask:
Aktienkurse zur Medtronic plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |