£2,491
-0,50%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,53 | 2,53 | 2,48 | 2,49 | -0,65% | - |
| 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 |
| 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 |