£2,602
-0,67%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,63 | 2,63 | 2,59 | 2,60 | -0,67% | - |
| 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 |
| 15.01.2025 | 2,31 | 2,39 | 2,31 | 2,39 | 4,18% | 1.354.255,00 |
| 14.01.2025 | 2,27 | 2,33 | 2,27 | 2,29 | 1,15% | 1.260.336,00 |
| 13.01.2025 | 2,24 | 2,27 | 2,24 | 2,27 | 1,25% | 527.277,00 |
| 10.01.2025 | 2,27 | 2,28 | 2,23 | 2,24 | -0,71% | 517.319,00 |
| 09.01.2025 | 2,25 | 2,28 | 2,25 | 2,26 | 0,36% | 728.558,00 |
| 08.01.2025 | 2,22 | 2,25 | 2,21 | 2,25 | 1,26% | 690.516,00 |
| 07.01.2025 | 2,19 | 2,23 | 2,19 | 2,22 | 0,18% | 468.664,00 |
| 06.01.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 1,09% | 287.034,00 |
| 03.01.2025 | 2,20 | 2,20 | 2,19 | 2,19 | -0,90% | 534.628,00 |
| 02.01.2025 | 2,22 | 2,22 | 2,19 | 2,21 | -0,18% | 287.022,00 |
| 31.12.2024 | 2,20 | 2,22 | 2,19 | 2,22 | 0,82% | 242.341,00 |
| 30.12.2024 | 2,20 | 2,20 | 2,18 | 2,20 | -0,45% | 348.576,00 |
| 27.12.2024 | 2,20 | 2,21 | 2,20 | 2,21 | -0,09% | 202.939,00 |
| 24.12.2024 | 2,20 | 2,22 | 2,20 | 2,21 | 0,55% | 118.454,00 |
| 23.12.2024 | 2,20 | 2,22 | 2,19 | 2,20 | -1,04% | 631.417,00 |
| 20.12.2024 | 2,21 | 2,23 | 2,19 | 2,22 | 0,14% | 496.984,00 |
| 19.12.2024 | 2,27 | 2,28 | 2,22 | 2,22 | -3,23% | 800.017,00 |
| 18.12.2024 | 2,28 | 2,29 | 2,27 | 2,29 | 0,84% | 652.093,00 |
| 17.12.2024 | 2,27 | 2,29 | 2,25 | 2,27 | -0,13% | 835.629,00 |
| 16.12.2024 | 2,33 | 2,34 | 2,26 | 2,28 | -2,40% | 1.010.548,00 |
| 13.12.2024 | 2,34 | 2,35 | 2,33 | 2,33 | -0,77% | 1.271.147,00 |
| 12.12.2024 | 2,34 | 2,36 | 2,34 | 2,35 | 0,00% | 670.304,00 |
| 11.12.2024 | 2,34 | 2,36 | 2,32 | 2,35 | -0,25% | 532.970,00 |
| 10.12.2024 | 2,35 | 2,38 | 2,35 | 2,36 | -0,55% | 504.149,00 |
| 09.12.2024 | 2,35 | 2,38 | 2,33 | 2,37 | 1,07% | 1.094.216,00 |
| 06.12.2024 | 2,32 | 2,36 | 2,32 | 2,34 | 1,30% | 407.769,00 |
| 05.12.2024 | 2,35 | 2,35 | 2,30 | 2,31 | -1,62% | 507.955,00 |
| 04.12.2024 | 2,34 | 2,36 | 2,34 | 2,35 | 0,34% | 482.510,00 |
| 03.12.2024 | 2,37 | 2,37 | 2,34 | 2,34 | -1,01% | 1.060.090,00 |
| 02.12.2024 | 2,38 | 2,38 | 2,34 | 2,37 | -0,17% | 580.192,00 |
| 29.11.2024 | 2,38 | 2,38 | 2,36 | 2,37 | 0,42% | 300.405,00 |
| 28.11.2024 | 2,40 | 2,40 | 2,35 | 2,36 | -0,92% | 436.639,00 |
| 27.11.2024 | 2,38 | 2,40 | 2,37 | 2,38 | 0,59% | 824.114,00 |
| 26.11.2024 | 2,37 | 2,38 | 2,34 | 2,37 | -0,67% | 940.892,00 |
| 25.11.2024 | 2,39 | 2,40 | 2,35 | 2,39 | 1,19% | 1.198.963,00 |
| 22.11.2024 | 2,32 | 2,36 | 2,30 | 2,36 | 1,65% | 1.857.858,00 |
| 21.11.2024 | 2,37 | 2,37 | 2,30 | 2,32 | -1,12% | 1.445.661,00 |
| 20.11.2024 | 2,42 | 2,43 | 2,34 | 2,35 | -3,77% | 1.915.949,00 |
| 19.11.2024 | 2,40 | 2,44 | 2,39 | 2,44 | 1,50% | 1.953.117,00 |
| 18.11.2024 | 2,48 | 2,48 | 2,40 | 2,40 | -3,15% | 1.207.524,00 |
| 15.11.2024 | 2,46 | 2,48 | 2,39 | 2,48 | 0,24% | 2.163.731,00 |
| 14.11.2024 | 2,55 | 2,55 | 2,44 | 2,47 | -3,51% | 1.509.933,00 |
| 13.11.2024 | 2,64 | 2,67 | 2,56 | 2,56 | -2,32% | 2.046.561,00 |
| 12.11.2024 | 2,47 | 2,65 | 2,46 | 2,63 | 20,75% | 2.804.744,00 |
| 11.11.2024 | 2,15 | 2,20 | 2,15 | 2,17 | 1,12% | 873.960,00 |
| 08.11.2024 | 2,18 | 2,19 | 2,14 | 2,15 | -0,83% | 1.829.920,00 |
| 07.11.2024 | 2,18 | 2,20 | 2,17 | 2,17 | 0,09% | 1.566.742,00 |
| 06.11.2024 | 2,17 | 2,18 | 2,15 | 2,17 | 1,03% | 1.882.936,00 |
| 05.11.2024 | 2,17 | 2,18 | 2,14 | 2,14 | -0,83% | 943.772,00 |
| 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 |