2,400€
-2,04%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2026 | 2,63 | 2,98 | 2,63 | 2,90 | 10,27% | 13.600,00 |
| 23.02.2026 | 2,65 | 2,67 | 2,61 | 2,63 | -0,38% | - |
| 20.02.2026 | 2,65 | 2,68 | 2,64 | 2,64 | -0,75% | - |
| 19.02.2026 | 2,64 | 2,69 | 2,63 | 2,66 | 0,38% | 1.672,00 |
| 18.02.2026 | 2,65 | 2,67 | 2,63 | 2,65 | 0,38% | 900,00 |
| 17.02.2026 | 2,61 | 2,65 | 2,59 | 2,64 | 0,76% | - |
| 16.02.2026 | 2,64 | 2,66 | 2,61 | 2,62 | -0,76% | 2.520,00 |
| 13.02.2026 | 2,56 | 2,65 | 2,56 | 2,64 | 2,33% | 54,00 |
| 12.02.2026 | 2,55 | 2,62 | 2,54 | 2,58 | 1,57% | - |
| 11.02.2026 | 2,62 | 2,63 | 2,54 | 2,54 | -3,05% | - |
| 10.02.2026 | 2,62 | 2,65 | 2,60 | 2,62 | 0,38% | - |
| 09.02.2026 | 2,60 | 2,63 | 2,59 | 2,61 | -0,38% | - |
| 06.02.2026 | 2,64 | 2,65 | 2,57 | 2,62 | -0,38% | - |
| 05.02.2026 | 2,63 | 2,66 | 2,59 | 2,63 | -0,38% | 8.782,00 |
| 04.02.2026 | 2,59 | 2,65 | 2,57 | 2,64 | 2,33% | 8.374,00 |
| 03.02.2026 | 2,75 | 2,75 | 2,44 | 2,58 | -6,18% | 6.970,00 |
| 02.02.2026 | 2,65 | 2,75 | 2,63 | 2,75 | 3,00% | 5.818,00 |
| 30.01.2026 | 2,69 | 2,70 | 2,66 | 2,67 | -0,74% | - |
| 29.01.2026 | 2,67 | 2,69 | 2,63 | 2,69 | 0,75% | - |
| 28.01.2026 | 2,71 | 2,74 | 2,66 | 2,67 | -1,48% | - |
| 27.01.2026 | 2,74 | 2,75 | 2,69 | 2,71 | -0,73% | - |
| 26.01.2026 | 2,71 | 2,75 | 2,71 | 2,73 | 0,37% | 2.928,00 |
| 23.01.2026 | 2,75 | 2,76 | 2,70 | 2,72 | -0,73% | - |
| 22.01.2026 | 2,69 | 2,75 | 2,67 | 2,74 | 1,86% | - |
| 21.01.2026 | 2,67 | 2,70 | 2,65 | 2,69 | 1,13% | 1.100,00 |
| 20.01.2026 | 2,66 | 2,69 | 2,65 | 2,66 | -0,75% | - |
| 19.01.2026 | 2,71 | 2,73 | 2,64 | 2,68 | -2,55% | 36.000,00 |
| 16.01.2026 | 2,76 | 2,78 | 2,74 | 2,75 | -0,36% | 115,00 |
| 15.01.2026 | 2,77 | 2,77 | 2,74 | 2,76 | 0,36% | - |
| 14.01.2026 | 2,77 | 2,77 | 2,72 | 2,75 | 0,00% | - |
| 13.01.2026 | 2,85 | 2,85 | 2,69 | 2,75 | -3,17% | - |
| 12.01.2026 | 2,86 | 2,87 | 2,83 | 2,84 | -0,70% | - |
| 09.01.2026 | 2,81 | 2,86 | 2,79 | 2,86 | 1,42% | - |
| 08.01.2026 | 2,82 | 2,84 | 2,78 | 2,82 | -0,35% | - |
| 07.01.2026 | 2,88 | 2,89 | 2,81 | 2,83 | -2,08% | 15.204,00 |
| 06.01.2026 | 2,81 | 2,90 | 2,79 | 2,89 | 2,85% | - |
| 05.01.2026 | 2,77 | 2,82 | 2,75 | 2,81 | 1,44% | 28,00 |
| 02.01.2026 | 2,79 | 2,82 | 2,76 | 2,77 | -0,36% | - |
| 30.12.2025 | 2,82 | 2,82 | 2,77 | 2,78 | -1,42% | - |
| 29.12.2025 | 2,72 | 2,83 | 2,72 | 2,82 | 2,17% | - |
| 23.12.2025 | 2,78 | 2,81 | 2,76 | 2,76 | -0,72% | - |
| 22.12.2025 | 2,80 | 2,81 | 2,73 | 2,78 | -0,36% | - |
| 19.12.2025 | 2,78 | 2,80 | 2,77 | 2,79 | 0,00% | - |
| 18.12.2025 | 2,78 | 2,81 | 2,74 | 2,79 | 0,36% | 8.007,00 |
| 17.12.2025 | 2,68 | 2,81 | 2,68 | 2,78 | 3,35% | 20.000,00 |
| 16.12.2025 | 2,63 | 2,72 | 2,63 | 2,69 | 1,51% | - |
| 15.12.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 0,38% | - |
| 12.12.2025 | 2,64 | 2,64 | 2,60 | 2,64 | 0,00% | - |
| 11.12.2025 | 2,61 | 2,69 | 2,60 | 2,64 | 0,76% | - |
| 10.12.2025 | 2,60 | 2,62 | 2,57 | 2,62 | 0,77% | - |
| 09.12.2025 | 2,61 | 2,63 | 2,59 | 2,60 | -0,76% | - |
| 08.12.2025 | 2,65 | 2,65 | 2,58 | 2,62 | -0,76% | 1.209,00 |
| 05.12.2025 | 2,62 | 2,66 | 2,60 | 2,64 | 0,76% | - |