£2,190
-0,29%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,18 | 2,19 | 2,17 | 2,17 | -1,03% | - |
| 01.04.2026 | 2,18 | 2,20 | 2,17 | 2,20 | 1,67% | 1.313.290,00 |
| 31.03.2026 | 2,19 | 2,21 | 2,15 | 2,16 | -1,55% | 1.583.934,00 |
| 30.03.2026 | 2,18 | 2,20 | 2,15 | 2,19 | -0,18% | 2.004.911,00 |
| 27.03.2026 | 2,26 | 2,27 | 2,19 | 2,20 | -2,40% | 1.934.141,00 |
| 26.03.2026 | 2,24 | 2,27 | 2,22 | 2,25 | 0,76% | 1.166.425,00 |
| 25.03.2026 | 2,24 | 2,25 | 2,22 | 2,24 | 0,40% | 1.657.285,00 |
| 24.03.2026 | 2,21 | 2,25 | 2,21 | 2,23 | 2,20% | 2.236.155,00 |
| 23.03.2026 | 2,17 | 2,23 | 2,13 | 2,18 | -1,13% | 2.458.045,00 |
| 20.03.2026 | 2,24 | 2,26 | 2,19 | 2,20 | -0,86% | 5.275.262,00 |
| 19.03.2026 | 2,30 | 2,31 | 2,22 | 2,22 | -4,39% | 2.444.770,00 |
| 18.03.2026 | 2,34 | 2,35 | 2,31 | 2,32 | -0,51% | 1.294.853,00 |
| 17.03.2026 | 2,35 | 2,36 | 2,34 | 2,34 | -0,60% | 851.991,00 |
| 16.03.2026 | 2,37 | 2,38 | 2,33 | 2,35 | -1,18% | 1.099.496,00 |
| 13.03.2026 | 2,35 | 2,39 | 2,35 | 2,38 | 0,38% | 1.199.040,00 |
| 12.03.2026 | 2,37 | 2,39 | 2,36 | 2,37 | 0,47% | 1.550.317,00 |
| 11.03.2026 | 2,43 | 2,43 | 2,36 | 2,36 | -3,28% | 1.198.066,00 |
| 10.03.2026 | 2,42 | 2,45 | 2,42 | 2,44 | 1,84% | 845.827,00 |
| 09.03.2026 | 2,40 | 2,42 | 2,38 | 2,39 | -2,92% | 995.002,00 |
| 06.03.2026 | 2,50 | 2,50 | 2,44 | 2,47 | -1,00% | 3.324.717,00 |
| 05.03.2026 | 2,43 | 2,50 | 2,42 | 2,49 | 2,59% | 3.059.719,00 |
| 04.03.2026 | 2,38 | 2,44 | 2,36 | 2,43 | 3,14% | 1.664.004,00 |
| 03.03.2026 | 2,46 | 2,47 | 2,35 | 2,35 | -4,39% | 3.622.295,00 |
| 02.03.2026 | 2,53 | 2,54 | 2,46 | 2,46 | -4,05% | 2.889.513,00 |
| 27.02.2026 | 2,57 | 2,57 | 2,53 | 2,57 | 0,23% | 2.431.183,00 |
| 26.02.2026 | 2,51 | 2,59 | 2,49 | 2,56 | 1,67% | 2.096.204,00 |
| 25.02.2026 | 2,50 | 2,55 | 2,42 | 2,52 | 0,48% | 4.585.969,00 |
| 24.02.2026 | 2,45 | 2,58 | 2,35 | 2,51 | 10,40% | 4.656.431,00 |
| 23.02.2026 | 2,28 | 2,31 | 2,27 | 2,27 | -1,09% | 1.924.214,00 |
| 20.02.2026 | 2,32 | 2,32 | 2,29 | 2,30 | -0,48% | 1.313.218,00 |
| 19.02.2026 | 2,32 | 2,33 | 2,29 | 2,31 | -0,09% | 1.189.797,00 |
| 18.02.2026 | 2,29 | 2,32 | 2,27 | 2,31 | 0,96% | 1.389.297,00 |
| 17.02.2026 | 2,28 | 2,30 | 2,26 | 2,29 | 1,20% | 980.135,00 |
| 16.02.2026 | 2,29 | 2,29 | 2,26 | 2,26 | -0,66% | 472.038,00 |
| 13.02.2026 | 2,25 | 2,30 | 2,23 | 2,27 | 1,79% | 2.060.214,00 |
| 12.02.2026 | 2,22 | 2,26 | 2,21 | 2,23 | 1,55% | 1.098.762,00 |
| 11.02.2026 | 2,24 | 2,25 | 2,19 | 2,20 | -3,00% | 2.356.692,00 |
| 10.02.2026 | 2,26 | 2,29 | 2,25 | 2,27 | 0,35% | 1.554.694,00 |
| 09.02.2026 | 2,27 | 2,27 | 2,25 | 2,26 | 0,00% | 1.088.926,00 |
| 06.02.2026 | 2,26 | 2,27 | 2,22 | 2,26 | -0,53% | 2.138.467,00 |
| 05.02.2026 | 2,28 | 2,28 | 2,23 | 2,27 | 0,71% | 1.322.104,00 |
| 04.02.2026 | 2,23 | 2,27 | 2,21 | 2,26 | 0,98% | 1.902.861,00 |
| 03.02.2026 | 2,32 | 2,32 | 2,10 | 2,23 | -3,71% | 3.482.688,00 |
| 02.02.2026 | 2,30 | 2,32 | 2,29 | 2,32 | 0,78% | 1.243.202,00 |
| 30.01.2026 | 2,31 | 2,32 | 2,30 | 2,30 | 0,09% | 993.286,00 |
| 29.01.2026 | 2,29 | 2,30 | 2,27 | 2,30 | 0,35% | 634.421,00 |
| 28.01.2026 | 2,33 | 2,36 | 2,29 | 2,29 | -1,63% | 1.112.630,00 |
| 27.01.2026 | 2,36 | 2,36 | 2,32 | 2,33 | -1,44% | 1.260.862,00 |
| 26.01.2026 | 2,34 | 2,36 | 2,33 | 2,36 | 1,03% | 746.297,00 |
| 23.01.2026 | 2,33 | 2,38 | 2,33 | 2,34 | -1,10% | 900.608,00 |
| 22.01.2026 | 2,32 | 2,37 | 2,32 | 2,37 | 2,82% | 988.366,00 |
| 21.01.2026 | 2,32 | 2,33 | 2,30 | 2,30 | -0,56% | 720.786,00 |
| 20.01.2026 | 2,31 | 2,31 | 2,29 | 2,31 | 0,43% | 1.633.082,00 |
| 19.01.2026 | 2,35 | 2,35 | 2,28 | 2,30 | -2,46% | 1.959.525,00 |
| 16.01.2026 | 2,38 | 2,38 | 2,35 | 2,36 | -0,34% | 714.637,00 |
| 15.01.2026 | 2,37 | 2,38 | 2,36 | 2,37 | 0,68% | 1.517.525,00 |
| 14.01.2026 | 2,37 | 2,38 | 2,33 | 2,35 | -0,84% | 1.902.156,00 |
| 13.01.2026 | 2,43 | 2,43 | 2,32 | 2,37 | -2,55% | 3.050.547,00 |
| 12.01.2026 | 2,47 | 2,47 | 2,43 | 2,44 | -1,02% | 915.111,00 |
| 09.01.2026 | 2,41 | 2,46 | 2,41 | 2,46 | 1,36% | 1.280.605,00 |
| 08.01.2026 | 2,43 | 2,44 | 2,40 | 2,43 | -0,41% | 666.803,00 |
| 07.01.2026 | 2,45 | 2,45 | 2,42 | 2,44 | -1,53% | 1.089.515,00 |
| 06.01.2026 | 2,40 | 2,49 | 2,40 | 2,48 | 2,82% | 877.686,00 |
| 05.01.2026 | 2,40 | 2,42 | 2,37 | 2,41 | 0,71% | 628.424,00 |
| 02.01.2026 | 2,42 | 2,44 | 2,39 | 2,39 | -1,36% | 420.106,00 |
| 31.12.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 0,08% | 124.105,00 |
| 30.12.2025 | 2,42 | 2,42 | 2,40 | 2,42 | -0,37% | 375.554,00 |
| 29.12.2025 | 2,40 | 2,44 | 2,40 | 2,43 | 1,55% | 1.381.685,00 |
| 24.12.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 0,34% | 126.391,00 |
| 23.12.2025 | 2,41 | 2,42 | 2,39 | 2,39 | -1,24% | 826.145,00 |
| 22.12.2025 | 2,41 | 2,42 | 2,38 | 2,42 | -0,33% | 1.017.244,00 |
| 19.12.2025 | 2,42 | 2,43 | 2,41 | 2,42 | -0,16% | 1.258.926,00 |
| 18.12.2025 | 2,43 | 2,44 | 2,38 | 2,43 | 0,08% | 1.525.874,00 |
| 17.12.2025 | 2,36 | 2,44 | 2,36 | 2,43 | 3,32% | 2.472.546,00 |
| 16.12.2025 | 2,32 | 2,36 | 2,32 | 2,35 | 2,09% | 1.622.591,00 |
| 15.12.2025 | 2,31 | 2,32 | 2,29 | 2,30 | 0,26% | 1.263.802,00 |
| 12.12.2025 | 2,27 | 2,30 | 2,26 | 2,29 | 0,09% | 1.380.046,00 |
| 11.12.2025 | 2,27 | 2,33 | 2,27 | 2,29 | 1,33% | 1.574.069,00 |
| 10.12.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,44% | 1.068.505,00 |
| 09.12.2025 | 2,26 | 2,28 | 2,25 | 2,25 | -0,53% | 1.574.214,00 |
| 08.12.2025 | 2,29 | 2,29 | 2,24 | 2,26 | -1,22% | 1.424.536,00 |
| 05.12.2025 | 2,27 | 2,30 | 2,25 | 2,29 | 0,88% | 1.684.543,00 |
| 04.12.2025 | 2,28 | 2,28 | 2,26 | 2,27 | 0,13% | 1.173.148,00 |
| 03.12.2025 | 2,33 | 2,33 | 2,26 | 2,27 | -2,20% | 1.296.720,00 |
| 02.12.2025 | 2,35 | 2,36 | 2,32 | 2,32 | -1,23% | 2.492.221,00 |
| 01.12.2025 | 2,36 | 2,37 | 2,34 | 2,35 | -0,21% | 2.492.679,00 |
| 28.11.2025 | 2,35 | 2,36 | 2,34 | 2,35 | 0,17% | 1.011.104,00 |
| 27.11.2025 | 2,37 | 2,37 | 2,34 | 2,35 | -0,17% | 583.946,00 |
| 26.11.2025 | 2,39 | 2,39 | 2,33 | 2,35 | -0,68% | 1.549.365,00 |
| 25.11.2025 | 2,36 | 2,38 | 2,35 | 2,37 | 0,25% | 1.384.699,00 |
| 24.11.2025 | 2,37 | 2,38 | 2,36 | 2,36 | -0,08% | 841.576,00 |
| 21.11.2025 | 2,34 | 2,39 | 2,33 | 2,37 | 0,85% | 2.218.615,00 |
| 20.11.2025 | 2,38 | 2,40 | 2,35 | 2,35 | -0,85% | 2.627.915,00 |
| 19.11.2025 | 2,32 | 2,38 | 2,32 | 2,37 | 2,42% | 3.824.836,00 |
| 18.11.2025 | 2,32 | 2,34 | 2,29 | 2,31 | -3,75% | 7.550.404,00 |
| 17.11.2025 | 2,46 | 2,46 | 2,39 | 2,40 | -3,07% | 648.515,00 |
| 14.11.2025 | 2,46 | 2,48 | 2,44 | 2,48 | -0,64% | 1.652.652,00 |
| 13.11.2025 | 2,53 | 2,55 | 2,43 | 2,49 | 5,33% | 2.461.352,00 |
| 12.11.2025 | 2,37 | 2,38 | 2,36 | 2,37 | 0,00% | 1.731.316,00 |
| 11.11.2025 | 2,37 | 2,38 | 2,35 | 2,37 | 0,25% | 2.257.360,00 |