£2,170
-0,84%
Echtzeit-Aktienkurs CONVATEC GROUP WI LS -,10
Bid:
Ask:
Aktienkurse zur CONVATEC GROUP WI LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 2,18 | 2,18 | 2,13 | 2,15 | -1,65% | 2.193.277,00 |
| 17.09.2026 | 2,19 | 2,19 | 2,15 | 2,19 | 0,64% | 1.331.944,00 |
| 16.09.2026 | 2,17 | 2,18 | 2,14 | 2,17 | -1,18% | 1.970.837,00 |
| 15.09.2026 | 2,17 | 2,20 | 2,15 | 2,20 | 0,92% | 641.090,00 |
| 14.09.2026 | 2,18 | 2,19 | 2,16 | 2,18 | 0,28% | 1.726.329,00 |
| 11.09.2026 | 2,18 | 2,20 | 2,16 | 2,17 | -0,28% | 723.879,00 |
| 10.09.2026 | 2,20 | 2,21 | 2,18 | 2,18 | -1,09% | 838.612,00 |
| 09.09.2026 | 2,19 | 2,21 | 2,18 | 2,20 | -0,45% | 997.356,00 |
| 08.09.2026 | 2,27 | 2,28 | 2,20 | 2,21 | -2,47% | 1.565.254,00 |
| 07.09.2026 | 2,27 | 2,27 | 2,25 | 2,27 | -0,87% | 440.623,00 |
| 04.09.2026 | 2,27 | 2,29 | 2,25 | 2,29 | 0,17% | 1.047.306,00 |
| 03.09.2026 | 2,34 | 2,34 | 2,26 | 2,29 | -1,85% | 1.434.737,00 |
| 02.09.2026 | 2,29 | 2,35 | 2,28 | 2,33 | 1,30% | 1.158.498,00 |
| 01.09.2026 | 2,28 | 2,34 | 2,28 | 2,30 | 1,21% | 1.633.676,00 |
| 31.08.2026 | 2,28 | 2,29 | 2,27 | 2,27 | -0,02% | - |
| 28.08.2026 | 2,30 | 2,31 | 2,27 | 2,27 | -1,30% | 699.751,00 |
| 27.08.2026 | 2,27 | 2,31 | 2,27 | 2,30 | 0,83% | 1.070.101,00 |
| 26.08.2026 | 2,29 | 2,32 | 2,28 | 2,28 | -0,22% | 881.583,00 |
| 25.08.2026 | 2,28 | 2,30 | 2,28 | 2,29 | 0,48% | 1.216.828,00 |
| 24.08.2026 | 2,25 | 2,28 | 2,25 | 2,28 | 0,40% | 871.077,00 |
| 21.08.2026 | 2,28 | 2,28 | 2,23 | 2,27 | 0,00% | 1.847.460,00 |
| 20.08.2026 | 2,30 | 2,30 | 2,26 | 2,27 | -2,16% | 1.338.746,00 |
| 19.08.2026 | 2,33 | 2,35 | 2,31 | 2,32 | -0,98% | 1.348.440,00 |
| 18.08.2026 | 2,32 | 2,37 | 2,31 | 2,34 | 0,82% | 1.904.564,00 |
| 17.08.2026 | 2,31 | 2,33 | 2,29 | 2,32 | 1,49% | 1.352.119,00 |
| 14.08.2026 | 2,30 | 2,34 | 2,27 | 2,29 | -0,65% | 2.791.265,00 |
| 13.08.2026 | 2,34 | 2,34 | 2,30 | 2,30 | -1,79% | 1.193.987,00 |
| 12.08.2026 | 2,34 | 2,36 | 2,33 | 2,35 | -0,13% | 1.635.180,00 |
| 11.08.2026 | 2,33 | 2,37 | 2,33 | 2,35 | 0,34% | 1.173.237,00 |
| 10.08.2026 | 2,32 | 2,34 | 2,29 | 2,34 | 0,09% | 1.266.495,00 |
| 07.08.2026 | 2,27 | 2,34 | 2,27 | 2,34 | 3,22% | 1.945.938,00 |
| 06.08.2026 | 2,25 | 2,27 | 2,23 | 2,27 | 0,49% | 1.878.573,00 |
| 05.08.2026 | 2,31 | 2,32 | 2,23 | 2,25 | -2,00% | 2.205.057,00 |
| 04.08.2026 | 2,26 | 2,33 | 2,20 | 2,30 | 1,05% | 4.484.749,00 |
| 03.08.2026 | 2,28 | 2,32 | 2,25 | 2,28 | 1,70% | 1.930.151,00 |
| 31.07.2026 | 2,29 | 2,30 | 2,24 | 2,24 | -2,53% | 1.317.567,00 |
| 30.07.2026 | 2,31 | 2,35 | 2,29 | 2,30 | -0,17% | 2.054.307,00 |
| 29.07.2026 | 2,30 | 2,30 | 2,26 | 2,30 | 0,74% | 1.395.642,00 |
| 28.07.2026 | 2,21 | 2,29 | 2,20 | 2,28 | 3,73% | 1.282.966,00 |
| 27.07.2026 | 2,18 | 2,21 | 2,17 | 2,20 | 1,52% | 748.477,00 |
| 24.07.2026 | 2,11 | 2,17 | 2,11 | 2,17 | 2,65% | 771.771,00 |
| 23.07.2026 | 2,13 | 2,13 | 2,11 | 2,11 | -2,04% | 760.879,00 |
| 22.07.2026 | 2,15 | 2,19 | 2,13 | 2,16 | -0,09% | 1.045.773,00 |
| 21.07.2026 | 2,17 | 2,17 | 2,14 | 2,16 | -1,60% | 645.978,00 |
| 20.07.2026 | 2,14 | 2,21 | 2,14 | 2,19 | 1,15% | 1.127.393,00 |
| 17.07.2026 | 2,14 | 2,18 | 2,14 | 2,17 | 2,12% | 838.765,00 |
| 16.07.2026 | 2,11 | 2,13 | 2,10 | 2,12 | -0,05% | 1.560.607,00 |
| 15.07.2026 | 2,11 | 2,13 | 2,07 | 2,12 | 1,14% | 2.199.426,00 |
| 14.07.2026 | 2,12 | 2,13 | 2,10 | 2,10 | -1,69% | 1.268.542,00 |
| 13.07.2026 | 2,14 | 2,16 | 2,13 | 2,14 | -0,19% | 1.185.382,00 |
| 10.07.2026 | 2,13 | 2,15 | 2,13 | 2,14 | 0,66% | 721.306,00 |
| 09.07.2026 | 2,14 | 2,15 | 2,12 | 2,13 | -0,56% | 1.523.195,00 |
| 08.07.2026 | 2,22 | 2,22 | 2,14 | 2,14 | -4,00% | 2.800.983,00 |
| 07.07.2026 | 2,23 | 2,25 | 2,23 | 2,23 | 0,91% | 2.012.178,00 |
| 06.07.2026 | 2,24 | 2,28 | 2,20 | 2,21 | -0,90% | 917.312,00 |
| 03.07.2026 | 2,19 | 2,23 | 2,19 | 2,23 | 0,36% | 880.736,00 |
| 02.07.2026 | 2,18 | 2,24 | 2,18 | 2,22 | 1,70% | 1.562.072,00 |
| 01.07.2026 | 2,14 | 2,18 | 2,14 | 2,18 | 0,23% | 1.874.698,00 |
| 30.06.2026 | 2,15 | 2,19 | 2,13 | 2,18 | 1,78% | 2.942.028,00 |
| 29.06.2026 | 2,12 | 2,15 | 2,12 | 2,14 | 0,71% | 1.667.867,00 |
| 26.06.2026 | 2,10 | 2,13 | 2,08 | 2,12 | 0,00% | 2.158.471,00 |
| 25.06.2026 | 2,09 | 2,13 | 2,07 | 2,12 | 1,00% | 1.754.147,00 |
| 24.06.2026 | 2,06 | 2,10 | 2,03 | 2,10 | 1,69% | 1.424.998,00 |
| 23.06.2026 | 2,06 | 2,09 | 2,04 | 2,07 | -0,34% | 1.762.734,00 |
| 22.06.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 1,02% | 1.375.619,00 |
| 19.06.2026 | 2,06 | 2,08 | 2,05 | 2,05 | -0,58% | 1.746.243,00 |
| 18.06.2026 | 2,04 | 2,07 | 2,02 | 2,07 | 0,49% | 1.257.894,00 |
| 17.06.2026 | 2,09 | 2,09 | 2,04 | 2,06 | -2,10% | 1.756.087,00 |
| 16.06.2026 | 2,04 | 2,12 | 2,04 | 2,10 | 3,14% | 1.706.520,00 |
| 15.06.2026 | 2,07 | 2,07 | 2,03 | 2,04 | 0,00% | 1.262.506,00 |
| 12.06.2026 | 2,03 | 2,06 | 2,02 | 2,04 | 1,65% | 1.483.421,00 |
| 11.06.2026 | 2,00 | 2,02 | 1,99 | 2,00 | -0,79% | 1.001.440,00 |
| 10.06.2026 | 2,02 | 2,04 | 2,00 | 2,02 | -0,15% | 844.996,00 |
| 09.06.2026 | 2,01 | 2,05 | 2,00 | 2,02 | 0,10% | 490.527,00 |
| 08.06.2026 | 2,02 | 2,04 | 2,01 | 2,02 | -1,27% | 529.679,00 |
| 05.06.2026 | 2,04 | 2,07 | 2,04 | 2,05 | 0,79% | 1.087.270,00 |
| 04.06.2026 | 1,97 | 2,04 | 1,97 | 2,03 | 3,23% | 1.043.976,00 |
| 03.06.2026 | 1,95 | 1,99 | 1,94 | 1,97 | 0,67% | 2.199.183,00 |
| 02.06.2026 | 1,95 | 1,97 | 1,94 | 1,95 | 0,98% | 2.533.415,00 |
| 01.06.2026 | 2,01 | 2,01 | 1,93 | 1,93 | -4,75% | 2.634.124,00 |
| 29.05.2026 | 2,00 | 2,05 | 1,99 | 2,03 | 2,37% | 2.163.268,00 |
| 28.05.2026 | 2,02 | 2,02 | 1,96 | 1,98 | -2,41% | 2.429.666,00 |
| 27.05.2026 | 2,02 | 2,08 | 2,02 | 2,03 | 0,94% | 2.289.412,00 |
| 26.05.2026 | 2,01 | 2,02 | 1,98 | 2,01 | -1,66% | 1.884.074,00 |
| 25.05.2026 | 2,01 | 2,06 | 2,01 | 2,05 | 3,17% | - |
| 22.05.2026 | 2,05 | 2,05 | 1,96 | 1,99 | -1,98% | 3.157.675,00 |
| 21.05.2026 | 2,14 | 2,14 | 1,96 | 2,03 | -5,81% | 7.297.604,00 |
| 20.05.2026 | 2,14 | 2,17 | 2,12 | 2,15 | 0,56% | 2.481.189,00 |
| 19.05.2026 | 2,12 | 2,14 | 2,11 | 2,14 | 1,23% | 2.240.394,00 |
| 18.05.2026 | 2,06 | 2,13 | 2,06 | 2,11 | 1,25% | 1.161.815,00 |
| 15.05.2026 | 2,10 | 2,11 | 2,07 | 2,09 | -0,48% | 1.271.786,00 |
| 14.05.2026 | 2,07 | 2,10 | 2,07 | 2,10 | 2,09% | 1.059.469,00 |
| 13.05.2026 | 2,06 | 2,06 | 2,04 | 2,05 | -0,05% | 1.011.376,00 |
| 12.05.2026 | 2,00 | 2,06 | 1,99 | 2,05 | 1,83% | 2.569.541,00 |
| 11.05.2026 | 2,05 | 2,05 | 2,02 | 2,02 | -1,03% | 2.633.750,00 |
| 08.05.2026 | 2,09 | 2,09 | 2,04 | 2,04 | -2,95% | 1.730.257,00 |
| 07.05.2026 | 2,13 | 2,14 | 2,09 | 2,10 | -1,91% | 2.353.275,00 |
| 06.05.2026 | 2,11 | 2,17 | 2,08 | 2,14 | 2,39% | 2.492.057,00 |
| 05.05.2026 | 2,12 | 2,13 | 2,06 | 2,09 | -0,02% | 2.547.623,00 |
| 04.05.2026 | 2,10 | 2,12 | 2,09 | 2,09 | -0,59% | - |