£2,982
1,07%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,94 | 2,97 | 2,90 | 2,96 | 0,20% | 1.617.969,00 |
| 05.06.2025 | 2,94 | 3,11 | 2,93 | 2,95 | 0,44% | 3.829.129,00 |
| 04.06.2025 | 2,91 | 2,96 | 2,90 | 2,94 | 1,07% | 1.223.506,00 |
| 03.06.2025 | 2,92 | 2,94 | 2,90 | 2,91 | -0,07% | 716.159,00 |
| 02.06.2025 | 2,87 | 2,92 | 2,84 | 2,91 | 0,62% | 1.146.683,00 |
| 30.05.2025 | 2,90 | 2,93 | 2,88 | 2,89 | -0,55% | 1.036.311,00 |
| 29.05.2025 | 2,83 | 2,92 | 2,83 | 2,91 | 3,12% | 1.291.804,00 |
| 28.05.2025 | 2,84 | 2,84 | 2,81 | 2,82 | -1,47% | 944.797,00 |
| 27.05.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -1,57% | 2.274.336,00 |
| 26.05.2025 | 2,91 | 2,94 | 2,90 | 2,91 | 1,95% | - |
| 23.05.2025 | 2,81 | 2,86 | 2,79 | 2,85 | 1,86% | 1.639.139,00 |
| 22.05.2025 | 2,75 | 2,82 | 2,72 | 2,80 | 1,67% | 1.571.044,00 |
| 21.05.2025 | 2,75 | 2,80 | 2,73 | 2,75 | 0,07% | 1.095.545,00 |
| 20.05.2025 | 2,76 | 2,76 | 2,73 | 2,75 | -0,29% | 819.465,00 |
| 19.05.2025 | 2,72 | 2,76 | 2,71 | 2,76 | 1,29% | 1.469.081,00 |
| 16.05.2025 | 2,73 | 2,75 | 2,70 | 2,72 | 0,26% | 2.039.602,00 |
| 15.05.2025 | 2,65 | 2,72 | 2,65 | 2,72 | 2,34% | 944.836,00 |
| 14.05.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 1,45% | 1.613.898,00 |
| 13.05.2025 | 2,62 | 2,64 | 2,61 | 2,62 | -0,23% | 1.090.769,00 |
| 12.05.2025 | 2,58 | 2,62 | 2,56 | 2,62 | 2,02% | 740.285,00 |
| 09.05.2025 | 2,58 | 2,59 | 2,56 | 2,57 | 0,71% | 797.318,00 |
| 08.05.2025 | 2,57 | 2,59 | 2,55 | 2,55 | -0,55% | 714.424,00 |
| 07.05.2025 | 2,59 | 2,59 | 2,54 | 2,57 | -0,93% | 637.101,00 |
| 06.05.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -2,51% | 580.797,00 |
| 05.05.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 1,32% | - |
| 02.05.2025 | 2,63 | 2,65 | 2,61 | 2,62 | 0,88% | 742.523,00 |
| 01.05.2025 | 2,58 | 2,61 | 2,56 | 2,60 | 0,19% | 547.566,00 |
| 30.04.2025 | 2,58 | 2,64 | 2,58 | 2,59 | 0,31% | 616.412,00 |
| 29.04.2025 | 2,57 | 2,59 | 2,56 | 2,59 | 0,78% | 589.024,00 |
| 28.04.2025 | 2,57 | 2,59 | 2,57 | 2,57 | 0,31% | 388.060,00 |
| 25.04.2025 | 2,58 | 2,59 | 2,55 | 2,56 | -0,62% | 1.167.797,00 |
| 24.04.2025 | 2,54 | 2,58 | 2,53 | 2,57 | 0,78% | 953.843,00 |
| 23.04.2025 | 2,56 | 2,57 | 2,53 | 2,55 | -0,08% | 2.018.062,00 |
| 22.04.2025 | 2,53 | 2,57 | 2,52 | 2,56 | 0,59% | 814.210,00 |
| 17.04.2025 | 2,54 | 2,55 | 2,51 | 2,54 | -1,51% | 883.703,00 |
| 16.04.2025 | 2,58 | 2,58 | 2,54 | 2,58 | -0,39% | 839.116,00 |
| 15.04.2025 | 2,57 | 2,61 | 2,56 | 2,59 | -0,23% | 823.304,00 |
| 14.04.2025 | 2,52 | 2,66 | 2,52 | 2,60 | 4,68% | 2.246.648,00 |
| 11.04.2025 | 2,40 | 2,49 | 2,36 | 2,48 | 4,03% | 1.742.157,00 |
| 10.04.2025 | 2,45 | 2,45 | 2,38 | 2,38 | 3,11% | 1.215.833,00 |
| 09.04.2025 | 2,32 | 2,37 | 2,30 | 2,31 | -3,34% | 1.758.294,00 |
| 08.04.2025 | 2,37 | 2,41 | 2,33 | 2,39 | 2,22% | 1.316.292,00 |
| 07.04.2025 | 2,40 | 2,45 | 2,33 | 2,34 | -6,40% | 2.151.539,00 |
| 04.04.2025 | 2,57 | 2,60 | 2,49 | 2,50 | -3,18% | 2.470.836,00 |
| 03.04.2025 | 2,55 | 2,64 | 2,55 | 2,58 | 0,08% | 1.353.607,00 |
| 02.04.2025 | 2,57 | 2,58 | 2,52 | 2,58 | -0,54% | 1.416.324,00 |
| 01.04.2025 | 2,59 | 2,61 | 2,58 | 2,59 | 0,78% | 1.401.853,00 |
| 31.03.2025 | 2,56 | 2,59 | 2,54 | 2,57 | -0,16% | 749.725,00 |
| 28.03.2025 | 2,57 | 2,60 | 2,57 | 2,58 | -0,15% | 426.825,00 |
| 27.03.2025 | 2,57 | 2,58 | 2,55 | 2,58 | -0,08% | 353.112,00 |
| 26.03.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -0,69% | 1.198.809,00 |
| 25.03.2025 | 2,56 | 2,62 | 2,56 | 2,60 | 1,80% | 1.078.223,00 |
| 24.03.2025 | 2,58 | 2,58 | 2,54 | 2,56 | -0,31% | 661.104,00 |
| 21.03.2025 | 2,57 | 2,57 | 2,55 | 2,56 | -0,54% | 1.163.088,00 |
| 20.03.2025 | 2,58 | 2,59 | 2,55 | 2,58 | 0,23% | 632.677,00 |
| 19.03.2025 | 2,59 | 2,60 | 2,56 | 2,57 | -1,00% | 300.979,00 |
| 18.03.2025 | 2,59 | 2,61 | 2,58 | 2,60 | 0,54% | 684.928,00 |
| 17.03.2025 | 2,56 | 2,60 | 2,55 | 2,58 | 1,02% | 1.007.086,00 |
| 14.03.2025 | 2,57 | 2,58 | 2,54 | 2,56 | -0,62% | 781.927,00 |
| 13.03.2025 | 2,60 | 2,60 | 2,55 | 2,57 | -1,76% | 928.225,00 |
| 12.03.2025 | 2,63 | 2,67 | 2,62 | 2,62 | -0,34% | 971.369,00 |
| 11.03.2025 | 2,65 | 2,66 | 2,62 | 2,63 | -0,79% | 908.281,00 |
| 10.03.2025 | 2,68 | 2,69 | 2,64 | 2,65 | -0,04% | 1.257.592,00 |
| 07.03.2025 | 2,64 | 2,67 | 2,63 | 2,65 | -0,64% | 972.335,00 |
| 06.03.2025 | 2,70 | 2,70 | 2,65 | 2,67 | -0,97% | 843.075,00 |
| 05.03.2025 | 2,57 | 2,70 | 2,57 | 2,69 | 5,81% | 1.493.067,00 |
| 04.03.2025 | 2,62 | 2,63 | 2,55 | 2,55 | -3,34% | 1.711.751,00 |
| 03.03.2025 | 2,58 | 2,64 | 2,57 | 2,63 | 1,31% | 898.391,00 |
| 28.02.2025 | 2,58 | 2,63 | 2,58 | 2,60 | 0,39% | 1.423.717,00 |
| 27.02.2025 | 2,56 | 2,60 | 2,55 | 2,59 | -0,15% | 736.100,00 |
| 26.02.2025 | 2,53 | 2,70 | 2,53 | 2,59 | 5,02% | 1.793.890,00 |
| 25.02.2025 | 2,46 | 2,50 | 2,45 | 2,47 | 0,65% | 1.153.172,00 |
| 24.02.2025 | 2,48 | 2,48 | 2,42 | 2,45 | -0,89% | 1.302.446,00 |
| 21.02.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 2,65% | 1.136.472,00 |
| 20.02.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -1,39% | 1.242.053,00 |
| 19.02.2025 | 2,44 | 2,46 | 2,42 | 2,45 | 0,08% | 703.962,00 |
| 18.02.2025 | 2,44 | 2,45 | 2,42 | 2,44 | 0,33% | 434.985,00 |
| 17.02.2025 | 2,44 | 2,44 | 2,41 | 2,44 | 0,16% | 610.063,00 |
| 14.02.2025 | 2,44 | 2,45 | 2,42 | 2,43 | -0,49% | 607.741,00 |
| 13.02.2025 | 2,44 | 2,46 | 2,42 | 2,44 | 2,35% | 829.913,00 |
| 12.02.2025 | 2,37 | 2,39 | 2,36 | 2,39 | 0,72% | 1.461.030,00 |
| 11.02.2025 | 2,38 | 2,38 | 2,36 | 2,37 | -0,46% | 562.372,00 |
| 10.02.2025 | 2,36 | 2,39 | 2,36 | 2,38 | 1,28% | 435.404,00 |
| 07.02.2025 | 2,36 | 2,38 | 2,34 | 2,35 | -0,68% | 428.750,00 |
| 06.02.2025 | 2,37 | 2,38 | 2,36 | 2,37 | -0,17% | 890.704,00 |
| 05.02.2025 | 2,38 | 2,39 | 2,34 | 2,37 | -0,96% | 706.037,00 |
| 04.02.2025 | 2,41 | 2,43 | 2,40 | 2,40 | -1,36% | 689.316,00 |
| 03.02.2025 | 2,43 | 2,44 | 2,40 | 2,43 | -1,70% | 1.155.297,00 |
| 31.01.2025 | 2,49 | 2,49 | 2,46 | 2,47 | -0,96% | 659.025,00 |
| 30.01.2025 | 2,46 | 2,51 | 2,46 | 2,49 | 0,97% | 880.047,00 |
| 29.01.2025 | 2,49 | 2,51 | 2,47 | 2,47 | -1,36% | 653.793,00 |
| 28.01.2025 | 2,48 | 2,52 | 2,48 | 2,50 | 0,56% | 1.097.352,00 |
| 27.01.2025 | 2,42 | 2,49 | 2,42 | 2,49 | 4,18% | 1.155.668,00 |
| 24.01.2025 | 2,42 | 2,42 | 2,36 | 2,39 | -1,44% | 665.845,00 |
| 23.01.2025 | 2,41 | 2,44 | 2,41 | 2,43 | 0,62% | 666.318,00 |
| 22.01.2025 | 2,42 | 2,44 | 2,41 | 2,41 | 0,17% | 631.823,00 |
| 21.01.2025 | 2,41 | 2,41 | 2,39 | 2,41 | -0,25% | 351.679,00 |
| 20.01.2025 | 2,42 | 2,43 | 2,41 | 2,41 | -0,74% | 271.438,00 |
| 17.01.2025 | 2,43 | 2,44 | 2,42 | 2,43 | 0,91% | 999.513,00 |
| 16.01.2025 | 2,40 | 2,41 | 2,38 | 2,41 | 0,75% | 679.176,00 |