£2,167
0,23%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,18 | 2,19 | 2,16 | 2,17 | 0,31% | - |
| 04.11.2024 | 2,16 | 2,18 | 2,15 | 2,16 | 0,51% | 962.536,00 |
| 01.11.2024 | 2,14 | 2,16 | 2,12 | 2,15 | 0,80% | 2.585.440,00 |
| 31.10.2024 | 2,17 | 2,17 | 2,12 | 2,13 | -2,11% | 804.306,00 |
| 30.10.2024 | 2,22 | 2,22 | 2,17 | 2,18 | -1,89% | 1.422.080,00 |
| 29.10.2024 | 2,24 | 2,25 | 2,21 | 2,22 | -0,67% | 1.460.500,00 |
| 28.10.2024 | 2,20 | 2,25 | 2,19 | 2,24 | 2,43% | 948.481,00 |
| 25.10.2024 | 2,20 | 2,21 | 2,17 | 2,18 | -1,18% | 1.522.476,00 |
| 24.10.2024 | 2,24 | 2,25 | 2,21 | 2,21 | -1,69% | 1.894.889,00 |
| 23.10.2024 | 2,26 | 2,27 | 2,24 | 2,25 | -1,32% | 803.183,00 |
| 22.10.2024 | 2,27 | 2,28 | 2,25 | 2,28 | -0,18% | 731.780,00 |
| 21.10.2024 | 2,33 | 2,33 | 2,28 | 2,28 | -1,38% | 626.829,00 |
| 18.10.2024 | 2,30 | 2,32 | 2,30 | 2,31 | -0,47% | 234.613,00 |
| 17.10.2024 | 2,31 | 2,33 | 2,29 | 2,33 | 1,09% | 1.501.756,00 |
| 16.10.2024 | 2,31 | 2,31 | 2,27 | 2,30 | -1,60% | 1.035.750,00 |
| 15.10.2024 | 2,28 | 2,34 | 2,28 | 2,34 | 3,47% | 637.454,00 |
| 14.10.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 0,27% | 950.584,00 |
| 11.10.2024 | 2,23 | 2,25 | 2,23 | 2,25 | 1,17% | 590.261,00 |
| 10.10.2024 | 2,24 | 2,26 | 2,23 | 2,23 | -1,46% | 1.190.047,00 |
| 09.10.2024 | 2,25 | 2,28 | 2,25 | 2,26 | 0,98% | 504.104,00 |
| 08.10.2024 | 2,24 | 2,25 | 2,23 | 2,24 | -0,97% | 721.950,00 |
| 07.10.2024 | 2,23 | 2,26 | 2,22 | 2,26 | 1,57% | 525.944,00 |
| 04.10.2024 | 2,23 | 2,24 | 2,21 | 2,23 | -0,58% | 398.318,00 |
| 03.10.2024 | 2,27 | 2,27 | 2,22 | 2,24 | -0,80% | 299.864,00 |
| 02.10.2024 | 2,25 | 2,26 | 2,24 | 2,26 | -0,18% | 657.058,00 |
| 01.10.2024 | 2,28 | 2,31 | 2,26 | 2,26 | -0,44% | 512.321,00 |
| 30.09.2024 | 2,30 | 2,31 | 2,26 | 2,27 | -1,35% | 226.930,00 |
| 27.09.2024 | 2,29 | 2,31 | 2,28 | 2,30 | 1,63% | 633.198,00 |
| 26.09.2024 | 2,22 | 2,27 | 2,22 | 2,26 | 2,17% | 577.158,00 |
| 25.09.2024 | 2,19 | 2,23 | 2,19 | 2,22 | 0,82% | 748.594,00 |
| 24.09.2024 | 2,21 | 2,22 | 2,19 | 2,20 | -0,41% | 667.754,00 |
| 23.09.2024 | 2,20 | 2,22 | 2,20 | 2,21 | -0,32% | 609.130,00 |
| 20.09.2024 | 2,26 | 2,26 | 2,21 | 2,21 | -2,12% | 342.827,00 |
| 19.09.2024 | 2,27 | 2,29 | 2,23 | 2,26 | -0,40% | 1.148.788,00 |
| 18.09.2024 | 2,29 | 2,30 | 2,26 | 2,27 | -2,32% | 402.233,00 |
| 17.09.2024 | 2,36 | 2,36 | 2,32 | 2,33 | -0,73% | 371.171,00 |
| 16.09.2024 | 2,34 | 2,36 | 2,34 | 2,34 | -0,17% | 282.881,00 |
| 13.09.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,13% | 516.962,00 |
| 12.09.2024 | 2,32 | 2,33 | 2,29 | 2,30 | -0,30% | 633.418,00 |
| 11.09.2024 | 2,33 | 2,33 | 2,30 | 2,30 | -0,78% | 572.793,00 |
| 10.09.2024 | 2,31 | 2,32 | 2,28 | 2,32 | -0,17% | 1.001.908,00 |
| 09.09.2024 | 2,34 | 2,35 | 2,32 | 2,33 | 0,00% | 769.700,00 |
| 06.09.2024 | 2,31 | 2,35 | 2,31 | 2,33 | 0,82% | 769.472,00 |
| 05.09.2024 | 2,30 | 2,32 | 2,30 | 2,31 | 0,57% | 1.168.229,00 |
| 04.09.2024 | 2,27 | 2,30 | 2,24 | 2,29 | -3,33% | 1.198.419,00 |
| 03.09.2024 | 2,35 | 2,39 | 2,35 | 2,37 | 0,13% | 384.151,00 |
| 02.09.2024 | 2,37 | 2,37 | 2,35 | 2,37 | -0,75% | 118.369,00 |
| 30.08.2024 | 2,39 | 2,42 | 2,38 | 2,39 | 0,25% | 753.827,00 |
| 29.08.2024 | 2,33 | 2,38 | 2,32 | 2,38 | 2,50% | 465.878,00 |
| 28.08.2024 | 2,34 | 2,36 | 2,32 | 2,32 | -0,85% | 315.776,00 |
| 27.08.2024 | 2,34 | 2,36 | 2,34 | 2,34 | -1,38% | 454.233,00 |
| 26.08.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 0,80% | - |
| 23.08.2024 | 2,36 | 2,37 | 2,34 | 2,36 | 0,13% | 606.188,00 |
| 22.08.2024 | 2,36 | 2,36 | 2,34 | 2,36 | -0,63% | 969.011,00 |
| 21.08.2024 | 2,34 | 2,37 | 2,33 | 2,37 | 1,67% | 198.508,00 |
| 20.08.2024 | 2,38 | 2,38 | 2,31 | 2,33 | -1,60% | 499.730,00 |
| 19.08.2024 | 2,38 | 2,38 | 2,36 | 2,37 | -0,71% | 198.833,00 |
| 16.08.2024 | 2,37 | 2,39 | 2,36 | 2,39 | 1,10% | 327.115,00 |
| 15.08.2024 | 2,33 | 2,36 | 2,31 | 2,36 | 1,68% | 438.943,00 |
| 14.08.2024 | 2,34 | 2,34 | 2,31 | 2,32 | -0,51% | 614.572,00 |
| 13.08.2024 | 2,33 | 2,35 | 2,31 | 2,33 | 0,52% | 419.071,00 |
| 12.08.2024 | 2,35 | 2,35 | 2,31 | 2,32 | 0,04% | 254.597,00 |
| 09.08.2024 | 2,29 | 2,32 | 2,29 | 2,32 | 0,61% | 227.379,00 |
| 08.08.2024 | 2,29 | 2,31 | 2,27 | 2,31 | 0,26% | 534.161,00 |
| 07.08.2024 | 2,27 | 2,31 | 2,27 | 2,30 | 1,55% | 677.780,00 |
| 06.08.2024 | 2,30 | 2,31 | 2,25 | 2,27 | -1,09% | 543.099,00 |
| 05.08.2024 | 2,29 | 2,30 | 2,27 | 2,29 | -0,95% | 1.062.348,00 |
| 02.08.2024 | 2,30 | 2,34 | 2,29 | 2,31 | -0,26% | 938.381,00 |
| 01.08.2024 | 2,35 | 2,37 | 2,30 | 2,32 | -2,03% | 629.088,00 |
| 31.07.2024 | 2,37 | 2,38 | 2,29 | 2,37 | -0,25% | 1.320.470,00 |
| 30.07.2024 | 2,54 | 2,54 | 2,31 | 2,37 | -5,80% | 2.758.053,00 |
| 29.07.2024 | 2,52 | 2,53 | 2,50 | 2,52 | 0,80% | 796.675,00 |
| 26.07.2024 | 2,42 | 2,51 | 2,42 | 2,50 | 1,96% | 619.420,00 |
| 25.07.2024 | 2,45 | 2,46 | 2,43 | 2,45 | -0,97% | 1.203.704,00 |
| 24.07.2024 | 2,48 | 2,50 | 2,47 | 2,47 | -1,43% | 207.225,00 |
| 23.07.2024 | 2,50 | 2,51 | 2,48 | 2,51 | -0,48% | 180.667,00 |
| 22.07.2024 | 2,51 | 2,55 | 2,51 | 2,52 | 1,29% | 345.967,00 |
| 19.07.2024 | 2,50 | 2,54 | 2,49 | 2,49 | -0,95% | 476.706,00 |
| 18.07.2024 | 2,50 | 2,55 | 2,50 | 2,51 | 1,29% | 352.326,00 |
| 17.07.2024 | 2,45 | 2,49 | 2,44 | 2,48 | 1,31% | 399.533,00 |
| 16.07.2024 | 2,42 | 2,45 | 2,42 | 2,45 | 0,91% | 376.908,00 |
| 15.07.2024 | 2,44 | 2,45 | 2,43 | 2,43 | -1,06% | 411.674,00 |
| 12.07.2024 | 2,46 | 2,47 | 2,43 | 2,45 | -0,45% | 347.492,00 |
| 11.07.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 1,48% | 320.686,00 |
| 10.07.2024 | 2,43 | 2,44 | 2,41 | 2,43 | 0,21% | 400.051,00 |
| 09.07.2024 | 2,44 | 2,46 | 2,41 | 2,42 | -0,53% | 621.392,00 |
| 08.07.2024 | 2,39 | 2,44 | 2,39 | 2,44 | 2,57% | 224.860,00 |
| 05.07.2024 | 2,43 | 2,44 | 2,37 | 2,38 | -1,41% | 134.391,00 |
| 04.07.2024 | 2,38 | 2,42 | 2,38 | 2,41 | 1,43% | 301.887,00 |
| 03.07.2024 | 2,37 | 2,40 | 2,36 | 2,38 | 0,76% | 343.222,00 |
| 02.07.2024 | 2,34 | 2,37 | 2,34 | 2,36 | -0,25% | 402.287,00 |
| 01.07.2024 | 2,37 | 2,39 | 2,35 | 2,36 | 0,60% | 415.168,00 |
| 28.06.2024 | 2,37 | 2,37 | 2,34 | 2,35 | -0,93% | 300.250,00 |
| 27.06.2024 | 2,35 | 2,37 | 2,35 | 2,37 | 0,98% | 658.271,00 |
| 26.06.2024 | 2,33 | 2,37 | 2,33 | 2,35 | 2,31% | 870.058,00 |
| 25.06.2024 | 2,40 | 2,40 | 2,29 | 2,30 | -4,89% | 1.384.263,00 |
| 24.06.2024 | 2,38 | 2,43 | 2,38 | 2,41 | 1,81% | 880.268,00 |
| 21.06.2024 | 2,43 | 2,46 | 2,37 | 2,37 | -2,59% | 697.203,00 |
| 20.06.2024 | 2,43 | 2,44 | 2,41 | 2,43 | -0,25% | 810.616,00 |
| 19.06.2024 | 2,43 | 2,44 | 2,42 | 2,44 | -1,29% | 303.836,00 |