Medtronic Plc MDT
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$86,29-0,80 (-0,92 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86,29 | -0,92 % | $86,57 | $87,42 | $86,20 | 26,61M |
| 2026-09-29 | $87,09 | -2,69 % | $88,83 | $89,22 | $86,38 | 19,45M |
| 2026-09-28 | $89,50 | +0,97 % | $88,32 | $89,53 | $87,52 | 22,55M |
| 2026-09-25 | $88,64 | +0,15 % | $87,61 | $88,99 | $87,12 | 13,05M |
| 2026-09-24 | $88,51 | -0,88 % | $89,74 | $90,28 | $88,46 | 10,96M |
| 2026-09-23 | $89,30 | -1,62 % | $90,53 | $91,15 | $88,61 | 10,53M |
| 2026-09-22 | $90,77 | -1,07 % | $92,51 | $92,67 | $90,55 | 14,06M |
| 2026-09-21 | $91,75 | -0,41 % | $91,50 | $92,73 | $91,50 | 7,31M |
| 2026-09-18 | $92,13 | -0,69 % | $92,28 | $93,03 | $92,04 | 15,45M |
| 2026-09-17 | $92,77 | +0,18 % | $92,63 | $93,43 | $92,21 | 10,90M |
| 2026-09-16 | $92,60 | -1,23 % | $93,44 | $94,55 | $92,42 | 10,49M |
| 2026-09-15 | $93,75 | -0,05 % | $93,69 | $94,70 | $92,73 | 7,15M |
| 2026-09-14 | $93,80 | +3,12 % | $93,35 | $94,08 | $92,73 | 9,26M |
| 2026-09-11 | $90,96 | -0,72 % | $93,00 | $93,00 | $90,26 | 5,41M |
| 2026-09-10 | $91,62 | -0,29 % | $92,00 | $92,54 | $90,58 | 5,12M |
| 2026-09-09 | $91,89 | -0,54 % | $92,39 | $93,39 | $91,75 | 7,73M |
| 2026-09-08 | $92,39 | -1,89 % | $93,25 | $93,30 | $91,42 | 8,19M |
| 2026-09-04 | $94,17 | +1,15 % | $92,76 | $94,74 | $92,31 | 9,01M |
| 2026-09-03 | $93,10 | +1,00 % | $93,04 | $93,72 | $90,97 | 7,41M |
| 2026-09-02 | $92,18 | +0,15 % | $92,25 | $94,61 | $91,47 | 9,16M |
| 2026-09-01 | $92,04 | +1,53 % | $94,00 | $95,41 | $90,80 | 18,84M |
| 2026-08-31 | $90,65 | -0,64 % | $90,75 | $91,12 | $90,04 | 12,63M |
| 2026-08-28 | $91,23 | +1,40 % | $90,29 | $91,56 | $89,94 | 6,47M |
| 2026-08-27 | $89,97 | -2,23 % | $91,50 | $91,61 | $89,96 | 7,77M |
| 2026-08-26 | $92,02 | +0,97 % | $91,08 | $92,53 | $90,75 | 6,05M |
| 2026-08-25 | $91,14 | -1,89 % | $92,28 | $92,82 | $91,11 | 6,80M |
| 2026-08-24 | $92,90 | -0,48 % | $93,43 | $94,05 | $92,66 | 6,01M |
| 2026-08-21 | $93,35 | +1,14 % | $92,57 | $93,55 | $91,73 | 7,49M |
| 2026-08-20 | $92,30 | -1,94 % | $93,37 | $94,53 | $92,23 | 6,35M |
| 2026-08-19 | $94,13 | +2,22 % | $92,38 | $94,72 | $91,95 | 5,64M |
| 2026-08-18 | $92,09 | +1,64 % | $92,00 | $93,09 | $91,47 | 6,79M |
| 2026-08-17 | $90,60 | -0,73 % | $90,89 | $91,79 | $90,08 | 7,83M |
| 2026-08-14 | $91,27 | +0,76 % | $90,99 | $91,99 | $90,41 | 8,25M |
| 2026-08-13 | $90,58 | -0,20 % | $91,44 | $91,61 | $90,41 | 6,48M |
| 2026-08-12 | $90,76 | +0,09 % | $88,96 | $91,03 | $88,50 | 6,23M |
| 2026-08-11 | $90,68 | +1,42 % | $89,26 | $90,73 | $88,70 | 8,39M |
| 2026-08-10 | $89,41 | +2,58 % | $87,16 | $89,45 | $86,72 | 6,57M |
| 2026-08-07 | $87,16 | +1,44 % | $85,46 | $87,19 | $84,96 | 5,06M |
| 2026-08-06 | $85,92 | -0,08 % | $87,01 | $87,30 | $85,68 | 4,98M |
| 2026-08-05 | $85,99 | -0,24 % | $86,50 | $86,83 | $85,01 | 4,73M |
| 2026-08-04 | $86,20 | -0,55 % | $85,49 | $86,24 | $84,95 | 6,36M |
| 2026-08-03 | $86,68 | +1,51 % | $86,81 | $87,89 | $85,81 | 6,79M |
| 2026-07-31 | $85,39 | -0,37 % | $85,33 | $85,97 | $83,84 | 9,61M |
| 2026-07-30 | $85,71 | -2,09 % | $86,40 | $86,99 | $85,08 | 7,38M |
| 2026-07-29 | $87,54 | +0,76 % | $86,54 | $88,69 | $86,32 | 8,29M |
| 2026-07-28 | $86,88 | +3,16 % | $86,22 | $88,98 | $86,15 | 14,50M |
| 2026-07-27 | $84,22 | +1,21 % | $83,51 | $85,14 | $83,21 | 5,42M |
| 2026-07-24 | $83,21 | +1,46 % | $82,87 | $83,60 | $82,41 | 4,34M |
| 2026-07-23 | $82,01 | +0,15 % | $81,74 | $82,86 | $81,50 | 5,54M |
| 2026-07-22 | $81,89 | -0,56 % | $82,96 | $83,10 | $81,52 | 4,67M |
| 2026-07-21 | $82,35 | -1,13 % | $82,49 | $83,29 | $81,49 | 5,84M |
| 2026-07-20 | $83,29 | +0,11 % | $82,98 | $84,03 | $82,80 | 7,23M |
| 2026-07-17 | $83,20 | -0,43 % | $83,52 | $84,69 | $82,71 | 9,21M |
| 2026-07-16 | $83,56 | +3,84 % | $81,45 | $84,79 | $81,19 | 9,70M |
| 2026-07-15 | $80,47 | +1,48 % | $79,61 | $81,88 | $79,46 | 8,79M |
| 2026-07-14 | $79,30 | -5,11 % | $81,59 | $82,00 | $78,97 | 8,50M |
| 2026-07-13 | $83,57 | -0,36 % | $84,00 | $84,69 | $83,53 | 4,89M |
| 2026-07-10 | $83,87 | +1,80 % | $82,83 | $84,19 | $82,56 | 7,19M |
| 2026-07-09 | $82,39 | +0,46 % | $81,69 | $83,00 | $81,10 | 5,53M |
| 2026-07-08 | $82,01 | -2,17 % | $83,15 | $83,50 | $81,87 | 5,75M |
| 2026-07-07 | $83,83 | +0,93 % | $84,57 | $85,99 | $83,73 | 9,08M |
| 2026-07-06 | $83,06 | -0,16 % | $83,25 | $83,77 | $81,41 | 10,71M |
| 2026-07-02 | $83,19 | +5,04 % | $80,00 | $83,31 | $79,90 | 9,72M |
| 2026-07-01 | $79,20 | +1,24 % | $78,60 | $80,28 | $78,60 | 7,64M |
| 2026-06-30 | $78,23 | -3,34 % | $81,11 | $81,20 | $78,14 | 9,88M |
| 2026-06-29 | $80,93 | -0,06 % | $81,15 | $81,78 | $80,56 | 8,60M |
| 2026-06-26 | $80,98 | +0,57 % | $79,84 | $81,87 | $79,71 | 12,40M |
| 2026-06-25 | $80,52 | +0,49 % | $80,17 | $82,48 | $80,17 | 9,05M |
| 2026-06-24 | $80,13 | -0,62 % | $80,12 | $82,09 | $80,07 | 8,82M |
| 2026-06-23 | $80,63 | +1,72 % | $79,75 | $80,75 | $79,58 | 8,48M |
| 2026-06-22 | $79,27 | -0,09 % | $79,17 | $79,87 | $78,30 | 10,02M |
| 2026-06-18 | $79,34 | +1,54 % | $78,59 | $79,51 | $78,45 | 22,66M |
| 2026-06-17 | $78,14 | -3,91 % | $81,00 | $81,75 | $77,62 | 11,87M |
| 2026-06-16 | $81,32 | +1,17 % | $81,30 | $81,63 | $80,60 | 8,46M |
| 2026-06-15 | $80,38 | +0,22 % | $80,25 | $80,79 | $79,98 | 6,49M |
| 2026-06-12 | $80,20 | -0,16 % | $80,58 | $80,74 | $79,26 | 7,69M |
| 2026-06-11 | $80,33 | +0,10 % | $80,09 | $80,92 | $79,80 | 8,41M |
| 2026-06-10 | $80,25 | -2,11 % | $82,21 | $82,25 | $80,16 | 7,00M |
| 2026-06-09 | $81,98 | +1,60 % | $80,76 | $82,34 | $80,60 | 9,83M |
| 2026-06-08 | $80,69 | -1,20 % | $80,99 | $81,06 | $79,96 | 10,25M |
| 2026-06-05 | $81,67 | -0,32 % | $82,10 | $82,68 | $81,11 | 15,29M |
| 2026-06-04 | $81,93 | +5,11 % | $80,00 | $82,83 | $79,87 | 19,85M |
| 2026-06-03 | $77,95 | +5,69 % | $77,12 | $78,36 | $76,27 | 20,29M |
| 2026-06-02 | $73,75 | -0,31 % | $73,81 | $74,48 | $73,31 | 14,44M |
| 2026-06-01 | $73,98 | +0,23 % | $74,00 | $75,03 | $73,77 | 14,21M |
| 2026-05-29 | $73,81 | -2,33 % | $75,85 | $75,85 | $73,67 | 22,24M |
| 2026-05-28 | $75,57 | -0,54 % | $75,55 | $76,26 | $75,30 | 13,10M |
| 2026-05-27 | $75,98 | -2,09 % | $77,68 | $78,22 | $75,84 | 10,47M |
| 2026-05-26 | $77,60 | -1,27 % | $78,55 | $78,55 | $77,47 | 6,70M |
| 2026-05-22 | $78,60 | +0,58 % | $78,40 | $79,25 | $78,21 | 7,05M |