2,950€
0,68%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 2,93 | 2,99 | 2,91 | 2,95 | 0,68% | - |
| 29.10.2026 | 2,93 | 2,96 | 2,91 | 2,93 | 0,00% | - |
| 28.10.2026 | 2,92 | 2,94 | 2,88 | 2,93 | 0,69% | - |
| 27.10.2026 | 2,93 | 2,95 | 2,90 | 2,91 | -1,36% | - |
| 26.10.2026 | 2,96 | 2,98 | 2,93 | 2,95 | 0,00% | 6.250,00 |
| 23.10.2026 | 2,95 | 2,96 | 2,91 | 2,95 | 0,34% | - |
| 22.10.2026 | 2,89 | 2,95 | 2,85 | 2,94 | 1,73% | - |
| 21.10.2026 | 2,85 | 2,90 | 2,79 | 2,89 | 2,48% | - |
| 20.10.2026 | 2,81 | 2,86 | 2,79 | 2,82 | 0,36% | - |
| 19.10.2026 | 2,83 | 2,84 | 2,79 | 2,81 | 0,00% | - |
| 16.10.2026 | 2,85 | 2,86 | 2,80 | 2,81 | -0,71% | - |
| 15.10.2026 | 2,82 | 2,83 | 2,82 | 2,83 | 1,43% | - |
| 14.10.2026 | 2,77 | 2,84 | 2,75 | 2,79 | 1,09% | 13.600,00 |
| 13.10.2026 | 2,74 | 2,80 | 2,74 | 2,76 | 0,00% | - |
| 12.10.2026 | 2,60 | 2,76 | 2,60 | 2,76 | 5,75% | 2.800,00 |
| 09.10.2026 | 2,56 | 2,62 | 2,56 | 2,61 | 2,35% | - |
| 08.10.2026 | 2,57 | 2,60 | 2,54 | 2,55 | -1,54% | - |
| 07.10.2026 | 2,61 | 2,62 | 2,58 | 2,59 | 0,00% | - |
| 06.10.2026 | 2,58 | 2,63 | 2,58 | 2,59 | 0,39% | - |
| 05.10.2026 | 2,58 | 2,61 | 2,57 | 2,58 | 0,78% | - |
| 02.10.2026 | 2,58 | 2,59 | 2,53 | 2,56 | -0,78% | - |
| 01.10.2026 | 2,56 | 2,59 | 2,49 | 2,58 | 0,78% | - |
| 30.09.2026 | 2,54 | 2,59 | 2,54 | 2,56 | 0,79% | - |
| 29.09.2026 | 2,50 | 2,59 | 2,47 | 2,54 | 1,60% | - |
| 28.09.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 1,63% | - |
| 25.09.2026 | 2,46 | 2,49 | 2,45 | 2,46 | -0,81% | - |
| 24.09.2026 | 2,52 | 2,52 | 2,45 | 2,48 | -1,98% | - |
| 23.09.2026 | 2,53 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 22.09.2026 | 2,54 | 2,55 | 2,51 | 2,53 | 0,00% | 46.000,00 |
| 21.09.2026 | 2,54 | 2,54 | 2,49 | 2,53 | 0,00% | - |
| 18.09.2026 | 2,56 | 2,56 | 2,49 | 2,53 | -1,17% | 850,00 |
| 17.09.2026 | 2,57 | 2,57 | 2,53 | 2,56 | 0,39% | - |
| 16.09.2026 | 2,58 | 2,58 | 2,51 | 2,55 | -1,54% | - |
| 15.09.2026 | 2,56 | 2,59 | 2,53 | 2,59 | 0,78% | - |
| 14.09.2026 | 2,56 | 2,57 | 2,53 | 2,57 | 0,78% | 4.200,00 |
| 11.09.2026 | 2,57 | 2,59 | 2,53 | 2,55 | 0,00% | - |
| 10.09.2026 | 2,58 | 2,59 | 2,55 | 2,55 | -1,16% | - |
| 09.09.2026 | 2,60 | 2,60 | 2,54 | 2,58 | -0,39% | 39.168,00 |
| 08.09.2026 | 2,67 | 2,67 | 2,59 | 2,59 | -3,00% | - |
| 07.09.2026 | 2,69 | 2,69 | 2,63 | 2,67 | -0,37% | - |
| 04.09.2026 | 2,69 | 2,69 | 2,64 | 2,68 | 0,00% | - |
| 03.09.2026 | 2,72 | 2,75 | 2,65 | 2,68 | -1,83% | - |
| 02.09.2026 | 2,71 | 2,77 | 2,67 | 2,73 | 0,74% | - |
| 01.09.2026 | 2,68 | 2,75 | 2,67 | 2,71 | 1,50% | - |
| 31.08.2026 | 2,68 | 2,68 | 2,64 | 2,67 | 0,00% | - |
| 28.08.2026 | 2,73 | 2,73 | 2,67 | 2,67 | -1,48% | - |
| 27.08.2026 | 2,71 | 2,71 | 2,65 | 2,71 | 0,74% | - |
| 26.08.2026 | 2,70 | 2,73 | 2,68 | 2,69 | 0,00% | - |
| 25.08.2026 | 2,71 | 2,73 | 2,68 | 2,69 | -0,74% | - |
| 24.08.2026 | 2,66 | 2,71 | 2,65 | 2,71 | 1,50% | - |
| 21.08.2026 | 2,68 | 2,69 | 2,63 | 2,67 | 0,00% | - |
| 20.08.2026 | 2,68 | 2,69 | 2,66 | 2,67 | -1,84% | - |
| 19.08.2026 | 2,76 | 2,77 | 2,72 | 2,72 | 11,48% | - |
| 05.05.2026 | 2,46 | 2,48 | 2,41 | 2,44 | -0,81% | 6.931,00 |
| 04.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 297,00 |
| 30.04.2026 | 2,44 | 2,49 | 2,43 | 2,48 | 0,81% | - |
| 29.04.2026 | 2,52 | 2,52 | 2,46 | 2,46 | -2,77% | 6.140,00 |
| 28.04.2026 | 2,54 | 2,55 | 2,51 | 2,53 | -1,56% | 3.200,00 |
| 27.04.2026 | 2,59 | 2,59 | 2,54 | 2,57 | -0,77% | 270,00 |
| 24.04.2026 | 2,61 | 2,63 | 2,51 | 2,59 | -1,52% | 5.430,00 |
| 23.04.2026 | 2,64 | 2,70 | 2,60 | 2,63 | -1,50% | 4.000,00 |
| 22.04.2026 | 2,68 | 2,68 | 2,63 | 2,67 | -0,74% | - |
| 21.04.2026 | 2,70 | 2,76 | 2,67 | 2,69 | -1,10% | - |
| 20.04.2026 | 2,77 | 2,78 | 2,71 | 2,72 | -2,16% | 10.280,00 |
| 17.04.2026 | 2,70 | 2,80 | 2,70 | 2,78 | 2,21% | 5.060,00 |
| 16.04.2026 | 2,79 | 2,79 | 2,72 | 2,72 | -3,20% | - |
| 15.04.2026 | 2,75 | 2,84 | 2,73 | 2,81 | 2,55% | - |
| 14.04.2026 | 2,66 | 2,75 | 2,66 | 2,74 | 2,62% | - |
| 13.04.2026 | 2,71 | 2,72 | 2,64 | 2,67 | -2,55% | - |
| 10.04.2026 | 2,57 | 2,79 | 2,55 | 2,74 | 7,03% | 4.707,00 |
| 09.04.2026 | 2,59 | 2,62 | 2,51 | 2,56 | -1,54% | 2.720,00 |
| 08.04.2026 | 2,62 | 2,68 | 2,58 | 2,60 | 3,17% | - |
| 07.04.2026 | 2,56 | 2,57 | 2,47 | 2,52 | -0,79% | 308,00 |
| 02.04.2026 | 2,48 | 2,56 | 2,45 | 2,54 | 0,00% | 2.835,00 |
| 01.04.2026 | 2,54 | 2,55 | 2,50 | 2,54 | 0,79% | 1.200,00 |
| 31.03.2026 | 2,56 | 2,57 | 2,47 | 2,52 | -0,79% | 13.000,00 |
| 30.03.2026 | 2,55 | 2,56 | 2,49 | 2,54 | 0,00% | 2.500,00 |
| 27.03.2026 | 2,63 | 2,65 | 2,54 | 2,54 | -3,42% | 280,00 |
| 26.03.2026 | 2,59 | 2,65 | 2,57 | 2,63 | 1,15% | - |
| 25.03.2026 | 2,62 | 2,63 | 2,59 | 2,60 | -0,76% | 5.184,00 |
| 24.03.2026 | 2,55 | 2,63 | 2,55 | 2,62 | 3,15% | - |
| 23.03.2026 | 2,53 | 2,60 | 2,47 | 2,54 | -0,39% | 6.160,00 |
| 20.03.2026 | 2,62 | 2,64 | 2,54 | 2,55 | -1,92% | 56,00 |
| 19.03.2026 | 2,68 | 2,70 | 2,59 | 2,60 | -3,35% | 3.220,00 |
| 18.03.2026 | 2,72 | 2,76 | 2,67 | 2,69 | -1,47% | 2.380,00 |
| 17.03.2026 | 2,74 | 2,76 | 2,72 | 2,73 | -0,36% | 10.530,00 |
| 16.03.2026 | 2,80 | 2,80 | 2,71 | 2,74 | -1,08% | - |
| 13.03.2026 | 2,76 | 2,79 | 2,73 | 2,77 | 0,36% | - |
| 12.03.2026 | 2,76 | 2,80 | 2,74 | 2,76 | 0,00% | 44.000,00 |
| 11.03.2026 | 2,84 | 2,84 | 2,75 | 2,76 | -2,82% | 19.500,00 |
| 10.03.2026 | 2,82 | 2,86 | 2,80 | 2,84 | 0,71% | - |
| 09.03.2026 | 2,80 | 2,85 | 2,77 | 2,82 | -1,40% | 270,00 |
| 06.03.2026 | 2,86 | 2,91 | 2,85 | 2,86 | -0,69% | 14,00 |
| 05.03.2026 | 2,80 | 2,90 | 2,79 | 2,88 | 1,77% | 34.500,00 |
| 04.03.2026 | 2,71 | 2,83 | 2,71 | 2,83 | 2,91% | - |
| 03.03.2026 | 2,85 | 2,85 | 2,71 | 2,75 | -4,18% | 10.795,00 |
| 02.03.2026 | 2,88 | 2,93 | 2,85 | 2,87 | -2,71% | - |
| 27.02.2026 | 2,92 | 2,96 | 2,91 | 2,95 | 0,34% | 8.409,00 |
| 26.02.2026 | 2,88 | 2,99 | 2,87 | 2,94 | 1,38% | 5.600,00 |
| 25.02.2026 | 2,88 | 2,95 | 2,79 | 2,90 | 0,00% | - |