2,350€
2,17%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,31 | 2,37 | 2,31 | 2,35 | 1,73% | - |
| 28.05.2026 | 2,41 | 2,41 | 2,27 | 2,31 | -3,75% | - |
| 27.05.2026 | 2,35 | 2,43 | 2,35 | 2,40 | 2,13% | - |
| 26.05.2026 | 2,39 | 2,39 | 2,30 | 2,35 | -1,26% | - |
| 25.05.2026 | 2,35 | 2,39 | 2,35 | 2,38 | 2,59% | - |
| 22.05.2026 | 2,39 | 2,39 | 2,30 | 2,32 | -2,93% | - |
| 21.05.2026 | 2,49 | 2,51 | 2,29 | 2,39 | -4,78% | - |
| 20.05.2026 | 2,47 | 2,53 | 2,47 | 2,51 | 1,21% | 348,00 |
| 19.05.2026 | 2,43 | 2,49 | 2,43 | 2,48 | 1,22% | - |
| 18.05.2026 | 2,39 | 2,47 | 2,39 | 2,45 | 1,66% | - |
| 15.05.2026 | 2,39 | 2,45 | 2,37 | 2,41 | 0,00% | - |
| 14.05.2026 | 2,41 | 2,45 | 2,40 | 2,41 | 0,84% | - |
| 13.05.2026 | 2,41 | 2,43 | 2,37 | 2,39 | -0,42% | - |
| 12.05.2026 | 2,35 | 2,41 | 2,31 | 2,40 | 2,13% | - |
| 11.05.2026 | 2,39 | 2,39 | 2,35 | 2,35 | -2,49% | - |
| 08.05.2026 | 2,43 | 2,43 | 2,37 | 2,41 | -0,82% | - |
| 07.05.2026 | 2,51 | 2,53 | 2,42 | 2,43 | -2,80% | - |
| 06.05.2026 | 2,47 | 2,53 | 2,43 | 2,50 | 2,04% | - |
| 05.05.2026 | 2,42 | 2,47 | 2,41 | 2,45 | 1,66% | - |
| 04.05.2026 | 2,44 | 2,46 | 2,41 | 2,41 | -2,43% | - |
| 30.04.2026 | 2,43 | 2,49 | 2,43 | 2,47 | 0,82% | - |
| 29.04.2026 | 2,55 | 2,55 | 2,45 | 2,45 | -3,16% | - |
| 28.04.2026 | 2,57 | 2,57 | 2,51 | 2,53 | -1,56% | - |
| 27.04.2026 | 2,57 | 2,59 | 2,54 | 2,57 | -0,77% | - |
| 24.04.2026 | 2,60 | 2,60 | 2,51 | 2,59 | 0,00% | - |
| 23.04.2026 | 2,65 | 2,70 | 2,58 | 2,59 | -2,26% | - |
| 22.04.2026 | 2,69 | 2,71 | 2,63 | 2,65 | -0,75% | - |
| 21.04.2026 | 2,73 | 2,75 | 2,67 | 2,67 | -1,84% | - |
| 20.04.2026 | 2,75 | 2,78 | 2,71 | 2,72 | -1,45% | - |
| 17.04.2026 | 2,73 | 2,81 | 2,71 | 2,76 | 2,22% | - |
| 16.04.2026 | 2,77 | 2,77 | 2,70 | 2,70 | -3,91% | - |
| 15.04.2026 | 2,73 | 2,83 | 2,73 | 2,81 | 2,55% | - |
| 14.04.2026 | 2,67 | 2,75 | 2,67 | 2,74 | 2,62% | - |
| 13.04.2026 | 2,69 | 2,71 | 2,65 | 2,67 | -1,84% | - |
| 10.04.2026 | 2,57 | 2,78 | 2,57 | 2,72 | 5,84% | - |
| 09.04.2026 | 2,57 | 2,62 | 2,51 | 2,57 | -0,77% | - |
| 08.04.2026 | 2,63 | 2,65 | 2,59 | 2,59 | 2,37% | - |
| 07.04.2026 | 2,55 | 2,57 | 2,47 | 2,53 | -0,78% | - |
| 02.04.2026 | 2,49 | 2,55 | 2,47 | 2,55 | 0,39% | - |
| 01.04.2026 | 2,53 | 2,55 | 2,51 | 2,54 | 0,40% | - |
| 31.03.2026 | 2,55 | 2,57 | 2,48 | 2,53 | 0,40% | - |
| 30.03.2026 | 2,53 | 2,55 | 2,49 | 2,52 | -0,40% | - |
| 27.03.2026 | 2,63 | 2,65 | 2,53 | 2,53 | -3,80% | - |
| 26.03.2026 | 2,57 | 2,65 | 2,57 | 2,63 | 1,54% | - |
| 25.03.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -1,15% | - |
| 24.03.2026 | 2,53 | 2,63 | 2,53 | 2,62 | 2,75% | 105.000,00 |
| 23.03.2026 | 2,51 | 2,60 | 2,47 | 2,55 | 0,00% | - |
| 20.03.2026 | 2,61 | 2,64 | 2,53 | 2,55 | -2,30% | - |
| 19.03.2026 | 2,67 | 2,69 | 2,59 | 2,61 | -2,25% | - |
| 18.03.2026 | 2,75 | 2,75 | 2,67 | 2,67 | -2,20% | - |
| 17.03.2026 | 2,73 | 2,75 | 2,72 | 2,73 | -0,73% | - |
| 16.03.2026 | 2,81 | 2,81 | 2,71 | 2,75 | -1,43% | - |
| 13.03.2026 | 2,75 | 2,79 | 2,73 | 2,79 | 1,45% | - |
| 12.03.2026 | 2,73 | 2,79 | 2,73 | 2,75 | -0,36% | 58.000,00 |
| 11.03.2026 | 2,83 | 2,83 | 2,75 | 2,76 | -2,13% | - |
| 10.03.2026 | 2,83 | 2,86 | 2,81 | 2,82 | 0,00% | - |
| 09.03.2026 | 2,80 | 2,85 | 2,77 | 2,82 | -1,74% | 3.100,00 |
| 06.03.2026 | 2,89 | 2,90 | 2,85 | 2,87 | 0,00% | - |
| 05.03.2026 | 2,81 | 2,89 | 2,80 | 2,87 | 1,41% | - |
| 04.03.2026 | 2,73 | 2,83 | 2,71 | 2,83 | 2,91% | - |
| 03.03.2026 | 2,83 | 2,85 | 2,71 | 2,75 | -4,18% | 125.000,00 |
| 02.03.2026 | 2,89 | 2,93 | 2,83 | 2,87 | -2,05% | - |
| 27.02.2026 | 2,93 | 2,96 | 2,91 | 2,93 | 0,34% | - |
| 26.02.2026 | 2,89 | 2,99 | 2,87 | 2,92 | 0,69% | - |
| 25.02.2026 | 2,89 | 2,96 | 2,79 | 2,90 | 0,00% | 2.600,00 |
| 24.02.2026 | 2,63 | 2,95 | 2,60 | 2,90 | 10,27% | 54.000,00 |
| 23.02.2026 | 2,63 | 2,67 | 2,61 | 2,63 | -0,75% | - |
| 20.02.2026 | 2,65 | 2,71 | 2,64 | 2,65 | 0,00% | - |
| 19.02.2026 | 2,65 | 2,69 | 2,63 | 2,65 | 0,00% | - |
| 18.02.2026 | 2,65 | 2,67 | 2,63 | 2,65 | 0,38% | - |
| 17.02.2026 | 2,61 | 2,65 | 2,59 | 2,64 | 0,76% | - |
| 16.02.2026 | 2,63 | 2,65 | 2,61 | 2,62 | -0,38% | - |
| 13.02.2026 | 2,59 | 2,65 | 2,59 | 2,63 | 1,94% | 12.900,00 |
| 12.02.2026 | 2,55 | 2,61 | 2,55 | 2,58 | 1,57% | - |
| 11.02.2026 | 2,63 | 2,63 | 2,54 | 2,54 | -3,05% | - |
| 10.02.2026 | 2,61 | 2,65 | 2,60 | 2,62 | 0,38% | - |
| 09.02.2026 | 2,63 | 2,63 | 2,59 | 2,61 | -0,38% | - |
| 06.02.2026 | 2,63 | 2,63 | 2,57 | 2,62 | -0,38% | - |
| 05.02.2026 | 2,63 | 2,64 | 2,59 | 2,63 | 0,00% | - |
| 04.02.2026 | 2,57 | 2,65 | 2,57 | 2,63 | 3,54% | - |
| 03.02.2026 | 2,75 | 2,75 | 2,47 | 2,54 | -7,64% | - |
| 02.02.2026 | 2,65 | 2,75 | 2,63 | 2,75 | 3,00% | - |
| 30.01.2026 | 2,69 | 2,69 | 2,66 | 2,67 | -0,74% | - |
| 29.01.2026 | 2,67 | 2,69 | 2,63 | 2,69 | 0,75% | - |
| 28.01.2026 | 2,71 | 2,73 | 2,67 | 2,67 | -0,74% | 6.600,00 |
| 27.01.2026 | 2,73 | 2,75 | 2,69 | 2,69 | -1,47% | - |
| 26.01.2026 | 2,71 | 2,75 | 2,71 | 2,73 | 1,11% | 44.400,00 |
| 23.01.2026 | 2,73 | 2,75 | 2,70 | 2,70 | -0,74% | - |
| 22.01.2026 | 2,69 | 2,75 | 2,68 | 2,72 | 1,12% | - |
| 21.01.2026 | 2,65 | 2,70 | 2,65 | 2,69 | 1,51% | - |
| 20.01.2026 | 2,67 | 2,69 | 2,65 | 2,65 | -1,12% | - |
| 19.01.2026 | 2,67 | 2,72 | 2,63 | 2,68 | -2,55% | - |
| 16.01.2026 | 2,75 | 2,78 | 2,73 | 2,75 | 0,36% | - |
| 15.01.2026 | 2,77 | 2,77 | 2,74 | 2,74 | -0,36% | - |
| 14.01.2026 | 2,77 | 2,77 | 2,71 | 2,75 | 0,00% | - |
| 13.01.2026 | 2,85 | 2,85 | 2,69 | 2,75 | -3,17% | - |
| 12.01.2026 | 2,85 | 2,87 | 2,83 | 2,84 | 0,00% | - |
| 09.01.2026 | 2,83 | 2,86 | 2,81 | 2,84 | 0,71% | - |
| 08.01.2026 | 2,83 | 2,83 | 2,78 | 2,82 | -0,35% | - |
| 07.01.2026 | 2,89 | 2,89 | 2,81 | 2,83 | -2,08% | - |