£2,310
0,76%
Echtzeit-Aktienkurs CONVATEC GROUP WI LS -,10
Bid:
Ask:
Aktienkurse zur CONVATEC GROUP WI LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.11.2025 | 2,37 | 2,39 | 2,35 | 2,36 | 0,08% | 1.044.236,00 |
| 07.11.2025 | 2,35 | 2,37 | 2,33 | 2,36 | 0,68% | 3.027.652,00 |
| 06.11.2025 | 2,42 | 2,44 | 2,33 | 2,34 | -3,46% | 3.067.324,00 |
| 05.11.2025 | 2,45 | 2,46 | 2,42 | 2,43 | -0,66% | 1.420.095,00 |
| 04.11.2025 | 2,39 | 2,44 | 2,39 | 2,44 | 2,26% | 1.262.514,00 |
| 03.11.2025 | 2,46 | 2,46 | 2,35 | 2,39 | -1,69% | 3.542.892,00 |
| 31.10.2025 | 2,44 | 2,44 | 2,42 | 2,43 | 0,12% | 1.648.204,00 |
| 30.10.2025 | 2,42 | 2,44 | 2,41 | 2,43 | 0,33% | 1.689.897,00 |
| 29.10.2025 | 2,45 | 2,46 | 2,42 | 2,42 | -1,06% | 1.625.055,00 |
| 28.10.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -0,89% | 1.610.271,00 |
| 27.10.2025 | 2,50 | 2,50 | 2,44 | 2,47 | -0,80% | 1.726.350,00 |
| 24.10.2025 | 2,48 | 2,50 | 2,47 | 2,49 | 0,89% | 1.328.531,00 |
| 23.10.2025 | 2,48 | 2,48 | 2,45 | 2,46 | -0,69% | 712.034,00 |
| 22.10.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 1,64% | 843.511,00 |
| 21.10.2025 | 2,43 | 2,45 | 2,43 | 2,44 | 0,70% | 1.261.273,00 |
| 20.10.2025 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | 1.423.700,00 |
| 17.10.2025 | 2,41 | 2,43 | 2,41 | 2,42 | 0,54% | 1.252.895,00 |
| 16.10.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 1,13% | 1.273.699,00 |
| 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 |