£2,422
1,58%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,42 | 2,43 | 2,41 | 2,42 | 1,47% | - |
| 15.10.2025 | 2,42 | 2,42 | 2,38 | 2,38 | -1,32% | 641.666,00 |
| 14.10.2025 | 2,40 | 2,42 | 2,39 | 2,42 | 0,75% | 473.599,00 |
| 13.10.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 0,50% | 559.230,00 |
| 10.10.2025 | 2,43 | 2,43 | 2,38 | 2,39 | -1,49% | 1.074.421,00 |
| 09.10.2025 | 2,40 | 2,43 | 2,40 | 2,42 | 0,92% | 1.492.065,00 |
| 08.10.2025 | 2,39 | 2,40 | 2,38 | 2,40 | 0,33% | 1.514.581,00 |
| 07.10.2025 | 2,38 | 2,40 | 2,38 | 2,39 | 0,42% | 1.051.270,00 |
| 06.10.2025 | 2,39 | 2,41 | 2,38 | 2,38 | 0,00% | 802.997,00 |
| 03.10.2025 | 2,37 | 2,39 | 2,36 | 2,38 | 0,59% | 982.774,00 |
| 02.10.2025 | 2,35 | 2,37 | 2,33 | 2,37 | 1,11% | 1.104.022,00 |
| 01.10.2025 | 2,32 | 2,36 | 2,31 | 2,34 | 1,21% | 1.052.203,00 |
| 30.09.2025 | 2,31 | 2,32 | 2,29 | 2,31 | 0,52% | 1.195.695,00 |
| 29.09.2025 | 2,28 | 2,32 | 2,28 | 2,30 | 1,50% | 1.476.007,00 |
| 26.09.2025 | 2,23 | 2,27 | 2,23 | 2,27 | 2,53% | 1.869.732,00 |
| 25.09.2025 | 2,31 | 2,31 | 2,20 | 2,21 | -5,95% | 3.786.216,00 |
| 24.09.2025 | 2,39 | 2,40 | 2,34 | 2,35 | -1,84% | 1.965.713,00 |
| 23.09.2025 | 2,33 | 2,40 | 2,32 | 2,40 | 3,28% | 1.449.020,00 |
| 22.09.2025 | 2,33 | 2,33 | 2,31 | 2,32 | 0,00% | 2.425.789,00 |
| 19.09.2025 | 2,36 | 2,37 | 2,32 | 2,32 | -1,61% | 1.928.392,00 |
| 18.09.2025 | 2,35 | 2,37 | 2,35 | 2,36 | 0,30% | 820.527,00 |
| 17.09.2025 | 2,33 | 2,38 | 2,33 | 2,35 | 1,34% | 2.866.129,00 |
| 16.09.2025 | 2,32 | 2,33 | 2,31 | 2,32 | -0,09% | 1.756.436,00 |
| 15.09.2025 | 2,36 | 2,37 | 2,32 | 2,32 | -1,40% | 1.339.357,00 |
| 12.09.2025 | 2,35 | 2,37 | 2,35 | 2,36 | -0,77% | 1.684.976,00 |
| 11.09.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -1,06% | - |
| 10.09.2025 | 2,43 | 2,44 | 2,39 | 2,40 | -0,35% | - |
| 09.09.2025 | 2,41 | 2,43 | 2,40 | 2,41 | 0,02% | - |
| 08.09.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 0,91% | - |
| 05.09.2025 | 2,39 | 2,42 | 2,38 | 2,39 | -0,54% | 1.151.531,00 |
| 04.09.2025 | 2,36 | 2,41 | 2,36 | 2,40 | 1,61% | 2.739.133,00 |
| 03.09.2025 | 2,38 | 2,38 | 2,35 | 2,36 | 0,17% | 986.529,00 |
| 02.09.2025 | 2,38 | 2,39 | 2,36 | 2,36 | -1,17% | 1.608.002,00 |
| 01.09.2025 | 2,38 | 2,40 | 2,37 | 2,38 | 0,85% | 747.956,00 |
| 29.08.2025 | 2,33 | 2,38 | 2,32 | 2,36 | 1,46% | 1.082.249,00 |
| 28.08.2025 | 2,33 | 2,35 | 2,32 | 2,33 | -0,09% | 1.235.808,00 |
| 27.08.2025 | 2,34 | 2,35 | 2,32 | 2,33 | 0,09% | 1.999.100,00 |
| 26.08.2025 | 2,41 | 2,41 | 2,33 | 2,33 | -3,54% | 1.855.746,00 |
| 25.08.2025 | 2,43 | 2,45 | 2,41 | 2,42 | -0,84% | - |
| 22.08.2025 | 2,43 | 2,44 | 2,40 | 2,44 | 0,33% | 1.068.346,00 |
| 21.08.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -0,57% | 2.307.820,00 |
| 20.08.2025 | 2,36 | 2,50 | 2,36 | 2,44 | 5,39% | 2.654.391,00 |
| 19.08.2025 | 2,31 | 2,33 | 2,30 | 2,32 | 0,48% | 532.463,00 |
| 18.08.2025 | 2,29 | 2,31 | 2,28 | 2,31 | 0,79% | 421.060,00 |
| 15.08.2025 | 2,31 | 2,31 | 2,28 | 2,29 | 0,09% | 653.216,00 |
| 14.08.2025 | 2,31 | 2,32 | 2,28 | 2,29 | -1,04% | 1.859.215,00 |
| 13.08.2025 | 2,28 | 2,31 | 2,28 | 2,31 | 1,76% | 1.231.541,00 |
| 12.08.2025 | 2,28 | 2,30 | 2,27 | 2,27 | -0,18% | 1.215.019,00 |
| 11.08.2025 | 2,29 | 2,30 | 2,27 | 2,27 | -0,70% | 1.223.041,00 |
| 08.08.2025 | 2,30 | 2,31 | 2,28 | 2,29 | -0,22% | 1.937.664,00 |
| 07.08.2025 | 2,27 | 2,30 | 2,26 | 2,30 | 1,73% | 1.480.457,00 |
| 06.08.2025 | 2,31 | 2,31 | 2,26 | 2,26 | -2,08% | 1.270.971,00 |
| 05.08.2025 | 2,30 | 2,34 | 2,30 | 2,30 | 0,61% | 1.839.560,00 |
| 04.08.2025 | 2,31 | 2,31 | 2,25 | 2,29 | -0,39% | 1.378.412,00 |
| 01.08.2025 | 2,31 | 2,32 | 2,28 | 2,30 | -1,50% | 1.860.785,00 |
| 31.07.2025 | 2,32 | 2,37 | 2,32 | 2,33 | 0,00% | 1.451.358,00 |
| 30.07.2025 | 2,42 | 2,42 | 2,32 | 2,33 | -4,50% | 2.530.792,00 |
| 29.07.2025 | 2,48 | 2,48 | 2,34 | 2,44 | 2,35% | 3.367.540,00 |
| 28.07.2025 | 2,40 | 2,42 | 2,38 | 2,39 | -0,54% | 1.194.011,00 |
| 25.07.2025 | 2,42 | 2,43 | 2,39 | 2,40 | -1,03% | 1.283.771,00 |
| 24.07.2025 | 2,44 | 2,45 | 2,41 | 2,43 | -0,16% | 617.745,00 |
| 23.07.2025 | 2,43 | 2,49 | 2,43 | 2,43 | 0,83% | 2.276.999,00 |
| 22.07.2025 | 2,40 | 2,43 | 2,38 | 2,41 | 0,58% | 1.328.966,00 |
| 21.07.2025 | 2,38 | 2,40 | 2,37 | 2,40 | -0,17% | 937.487,00 |
| 18.07.2025 | 2,43 | 2,43 | 2,39 | 2,40 | -1,52% | 1.386.290,00 |
| 17.07.2025 | 2,44 | 2,45 | 2,42 | 2,44 | 0,96% | 1.098.583,00 |
| 16.07.2025 | 2,42 | 2,44 | 2,38 | 2,41 | -1,39% | 3.078.693,00 |
| 15.07.2025 | 2,57 | 2,57 | 2,44 | 2,45 | -5,48% | 1.866.729,00 |
| 14.07.2025 | 2,60 | 2,60 | 2,58 | 2,59 | -0,38% | 727.042,00 |
| 11.07.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -1,85% | 821.408,00 |
| 10.07.2025 | 2,65 | 2,67 | 2,64 | 2,65 | 0,65% | 743.853,00 |
| 09.07.2025 | 2,63 | 2,65 | 2,62 | 2,63 | 0,53% | 636.152,00 |
| 08.07.2025 | 2,63 | 2,63 | 2,57 | 2,62 | -0,61% | 1.554.138,00 |
| 07.07.2025 | 2,64 | 2,65 | 2,62 | 2,63 | -0,53% | 672.934,00 |
| 04.07.2025 | 2,65 | 2,66 | 2,64 | 2,65 | -0,38% | 1.481.619,00 |
| 03.07.2025 | 2,59 | 2,66 | 2,57 | 2,66 | 3,26% | 2.501.077,00 |
| 02.07.2025 | 2,69 | 2,69 | 2,50 | 2,57 | -6,33% | 4.384.415,00 |
| 01.07.2025 | 2,88 | 2,89 | 2,71 | 2,75 | -4,72% | 2.322.054,00 |
| 30.06.2025 | 2,89 | 2,90 | 2,88 | 2,88 | -0,07% | 271.559,00 |
| 27.06.2025 | 2,90 | 2,90 | 2,87 | 2,89 | -0,14% | 340.119,00 |
| 26.06.2025 | 2,94 | 2,94 | 2,89 | 2,89 | -0,38% | 668.110,00 |
| 25.06.2025 | 2,90 | 2,92 | 2,89 | 2,90 | -0,03% | 983.541,00 |
| 24.06.2025 | 2,94 | 2,94 | 2,90 | 2,90 | 0,14% | 1.867.512,00 |
| 23.06.2025 | 2,82 | 2,93 | 2,82 | 2,90 | 2,33% | 797.287,00 |
| 20.06.2025 | 2,80 | 2,85 | 2,80 | 2,83 | 1,29% | 622.171,00 |
| 19.06.2025 | 2,81 | 2,81 | 2,78 | 2,80 | -0,78% | 815.547,00 |
| 18.06.2025 | 2,85 | 2,86 | 2,80 | 2,82 | -1,47% | 607.145,00 |
| 17.06.2025 | 2,87 | 2,89 | 2,84 | 2,86 | -0,69% | 329.680,00 |
| 16.06.2025 | 2,88 | 2,92 | 2,87 | 2,88 | 0,28% | 711.265,00 |
| 13.06.2025 | 2,88 | 2,89 | 2,86 | 2,87 | -1,44% | 620.861,00 |
| 12.06.2025 | 2,91 | 2,92 | 2,89 | 2,91 | -0,72% | 600.912,00 |
| 11.06.2025 | 2,93 | 2,94 | 2,91 | 2,94 | 0,10% | 877.250,00 |
| 10.06.2025 | 2,93 | 2,94 | 2,92 | 2,93 | 0,07% | 900.481,00 |
| 09.06.2025 | 2,95 | 2,96 | 2,92 | 2,93 | -0,88% | 519.929,00 |
| 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 |