£2,312
0,73%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,30 | 2,31 | 2,28 | 2,29 | -0,22% | 1.938.983,00 |
| 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 |
| 29.05.2025 | 2,83 | 2,92 | 2,83 | 2,91 | 3,12% | 1.291.804,00 |
| 28.05.2025 | 2,84 | 2,84 | 2,81 | 2,82 | -1,47% | 944.797,00 |
| 27.05.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -1,57% | 2.274.336,00 |
| 26.05.2025 | 2,91 | 2,94 | 2,90 | 2,91 | 1,95% | - |
| 23.05.2025 | 2,81 | 2,86 | 2,79 | 2,85 | 1,86% | 1.639.139,00 |
| 22.05.2025 | 2,75 | 2,82 | 2,72 | 2,80 | 1,67% | 1.571.044,00 |
| 21.05.2025 | 2,75 | 2,80 | 2,73 | 2,75 | 0,07% | 1.095.545,00 |
| 20.05.2025 | 2,76 | 2,76 | 2,73 | 2,75 | -0,29% | 819.465,00 |
| 19.05.2025 | 2,72 | 2,76 | 2,71 | 2,76 | 1,29% | 1.469.081,00 |
| 16.05.2025 | 2,73 | 2,75 | 2,70 | 2,72 | 0,26% | 2.039.602,00 |
| 15.05.2025 | 2,65 | 2,72 | 2,65 | 2,72 | 2,34% | 944.836,00 |
| 14.05.2025 | 2,62 | 2,66 | 2,61 | 2,65 | 1,45% | 1.613.898,00 |
| 13.05.2025 | 2,62 | 2,64 | 2,61 | 2,62 | -0,23% | 1.090.769,00 |
| 12.05.2025 | 2,58 | 2,62 | 2,56 | 2,62 | 2,02% | 740.285,00 |
| 09.05.2025 | 2,58 | 2,59 | 2,56 | 2,57 | 0,71% | 797.318,00 |
| 08.05.2025 | 2,57 | 2,59 | 2,55 | 2,55 | -0,55% | 714.424,00 |
| 07.05.2025 | 2,59 | 2,59 | 2,54 | 2,57 | -0,93% | 637.101,00 |
| 06.05.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -2,51% | 580.797,00 |
| 05.05.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 1,32% | - |
| 02.05.2025 | 2,63 | 2,65 | 2,61 | 2,62 | 0,88% | 742.523,00 |
| 01.05.2025 | 2,58 | 2,61 | 2,56 | 2,60 | 0,19% | 547.566,00 |
| 30.04.2025 | 2,58 | 2,64 | 2,58 | 2,59 | 0,31% | 616.412,00 |
| 29.04.2025 | 2,57 | 2,59 | 2,56 | 2,59 | 0,78% | 589.024,00 |
| 28.04.2025 | 2,57 | 2,59 | 2,57 | 2,57 | 0,31% | 388.060,00 |
| 25.04.2025 | 2,58 | 2,59 | 2,55 | 2,56 | -0,62% | 1.167.797,00 |
| 24.04.2025 | 2,54 | 2,58 | 2,53 | 2,57 | 0,78% | 953.843,00 |
| 23.04.2025 | 2,56 | 2,57 | 2,53 | 2,55 | -0,08% | 2.018.062,00 |
| 22.04.2025 | 2,53 | 2,57 | 2,52 | 2,56 | 0,59% | 814.210,00 |
| 17.04.2025 | 2,54 | 2,55 | 2,51 | 2,54 | -1,51% | 883.703,00 |
| 16.04.2025 | 2,58 | 2,58 | 2,54 | 2,58 | -0,39% | 839.116,00 |
| 15.04.2025 | 2,57 | 2,61 | 2,56 | 2,59 | -0,23% | 823.304,00 |
| 14.04.2025 | 2,52 | 2,66 | 2,52 | 2,60 | 4,68% | 2.246.648,00 |
| 11.04.2025 | 2,40 | 2,49 | 2,36 | 2,48 | 4,03% | 1.742.157,00 |
| 10.04.2025 | 2,45 | 2,45 | 2,38 | 2,38 | 3,11% | 1.215.833,00 |
| 09.04.2025 | 2,32 | 2,37 | 2,30 | 2,31 | -3,34% | 1.758.294,00 |
| 08.04.2025 | 2,37 | 2,41 | 2,33 | 2,39 | 2,22% | 1.316.292,00 |
| 07.04.2025 | 2,40 | 2,45 | 2,33 | 2,34 | -6,40% | 2.151.539,00 |
| 04.04.2025 | 2,57 | 2,60 | 2,49 | 2,50 | -3,18% | 2.470.836,00 |
| 03.04.2025 | 2,55 | 2,64 | 2,55 | 2,58 | 0,08% | 1.353.607,00 |
| 02.04.2025 | 2,57 | 2,58 | 2,52 | 2,58 | -0,54% | 1.416.324,00 |
| 01.04.2025 | 2,59 | 2,61 | 2,58 | 2,59 | 0,78% | 1.401.853,00 |
| 31.03.2025 | 2,56 | 2,59 | 2,54 | 2,57 | -0,16% | 749.725,00 |
| 28.03.2025 | 2,57 | 2,60 | 2,57 | 2,58 | -0,15% | 426.825,00 |
| 27.03.2025 | 2,57 | 2,58 | 2,55 | 2,58 | -0,08% | 353.112,00 |
| 26.03.2025 | 2,60 | 2,60 | 2,56 | 2,58 | -0,69% | 1.198.809,00 |
| 25.03.2025 | 2,56 | 2,62 | 2,56 | 2,60 | 1,80% | 1.078.223,00 |
| 24.03.2025 | 2,58 | 2,58 | 2,54 | 2,56 | -0,31% | 661.104,00 |
| 21.03.2025 | 2,57 | 2,57 | 2,55 | 2,56 | -0,54% | 1.163.088,00 |
| 20.03.2025 | 2,58 | 2,59 | 2,55 | 2,58 | 0,23% | 632.677,00 |