41,300€
2,48%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 41,00 | 41,30 | 40,40 | 40,80 | 1,24% | - |
| 28.09.2026 | 40,10 | 40,50 | 39,10 | 40,30 | 1,26% | - |
| 24.09.2026 | 40,10 | 40,70 | 39,40 | 39,80 | 1,02% | - |
| 23.09.2026 | 40,50 | 40,50 | 39,40 | 39,40 | -2,72% | - |
| 22.09.2026 | 39,00 | 40,50 | 38,90 | 40,50 | 4,11% | - |
| 21.09.2026 | 39,80 | 40,00 | 38,90 | 38,90 | -2,02% | - |
| 18.09.2026 | 40,10 | 40,30 | 39,60 | 39,70 | -1,73% | - |
| 17.09.2026 | 41,30 | 41,80 | 40,30 | 40,40 | -0,74% | - |
| 16.09.2026 | 40,70 | 40,90 | 40,60 | 40,70 | 0,49% | - |
| 15.09.2026 | 40,10 | 40,50 | 39,90 | 40,50 | 0,00% | - |
| 14.09.2026 | 39,90 | 41,00 | 39,90 | 40,50 | 2,02% | - |
| 10.09.2026 | 40,10 | 40,50 | 39,60 | 39,70 | -1,98% | - |
| 09.09.2026 | 39,90 | 40,70 | 39,70 | 40,50 | 0,75% | - |
| 08.09.2026 | 42,00 | 42,20 | 40,00 | 40,20 | -4,51% | 13,00 |
| 03.09.2026 | 42,60 | 43,30 | 41,80 | 42,10 | -2,09% | - |
| 02.09.2026 | 42,50 | 43,70 | 42,20 | 43,00 | 1,18% | - |
| 01.09.2026 | 42,90 | 43,60 | 42,40 | 42,50 | -0,70% | - |
| 31.08.2026 | 43,10 | 43,20 | 42,50 | 42,80 | -1,38% | - |
| 28.08.2026 | 43,30 | 43,60 | 42,70 | 43,40 | 0,70% | - |
| 27.08.2026 | 43,30 | 43,80 | 42,80 | 43,10 | 0,00% | - |
| 26.08.2026 | 43,90 | 43,90 | 42,90 | 43,10 | -2,93% | - |
| 25.08.2026 | 44,30 | 44,40 | 44,20 | 44,40 | 0,45% | - |
| 24.08.2026 | 43,70 | 45,00 | 43,70 | 44,20 | 0,91% | - |
| 21.08.2026 | 44,00 | 44,70 | 43,60 | 43,80 | -0,68% | 55,00 |
| 20.08.2026 | 43,80 | 44,70 | 43,40 | 44,10 | 0,46% | 50,00 |
| 19.08.2026 | 42,50 | 44,60 | 42,50 | 43,90 | 0,92% | - |
| 18.08.2026 | 42,40 | 44,00 | 42,30 | 43,50 | 0,69% | - |
| 14.08.2026 | 43,10 | 43,30 | 42,90 | 43,20 | -0,23% | - |
| 13.08.2026 | 43,00 | 43,60 | 42,60 | 43,30 | 0,46% | - |
| 12.08.2026 | 42,90 | 43,40 | 42,80 | 43,10 | 0,47% | - |
| 11.08.2026 | 42,80 | 42,90 | 42,80 | 42,90 | 0,94% | - |
| 10.08.2026 | 42,60 | 42,60 | 42,40 | 42,50 | -0,23% | - |
| 07.08.2026 | 43,20 | 43,50 | 41,90 | 42,60 | -0,70% | - |
| 06.08.2026 | 42,70 | 43,30 | 42,40 | 42,90 | -0,69% | - |
| 05.08.2026 | 43,80 | 43,90 | 42,40 | 43,20 | -4,21% | 12,00 |
| 04.08.2026 | 45,10 | 45,20 | 45,10 | 45,10 | 0,00% | - |
| 03.08.2026 | 40,50 | 46,50 | 40,30 | 45,10 | 13,89% | - |
| 31.07.2026 | 41,00 | 41,10 | 39,40 | 39,60 | -2,94% | - |
| 30.07.2026 | 38,80 | 42,40 | 38,80 | 40,80 | 5,70% | 61,00 |
| 29.07.2026 | 38,80 | 38,90 | 38,40 | 38,60 | 1,05% | - |
| 27.07.2026 | 37,70 | 38,50 | 37,70 | 38,20 | 3,24% | - |
| 23.07.2026 | 36,70 | 37,00 | 36,50 | 37,00 | 1,09% | - |
| 22.07.2026 | 36,60 | 36,70 | 36,60 | 36,60 | -1,88% | - |
| 21.07.2026 | 38,10 | 38,30 | 37,30 | 37,30 | -3,12% | 431,00 |
| 20.07.2026 | 37,70 | 38,50 | 37,30 | 38,50 | -1,53% | 13,00 |
| 17.07.2026 | 39,10 | 39,10 | 38,90 | 39,10 | -1,01% | - |
| 16.07.2026 | 37,40 | 39,50 | 37,30 | 39,50 | 7,92% | - |
| 15.07.2026 | 36,20 | 36,60 | 36,20 | 36,60 | 0,27% | 31,00 |
| 14.07.2026 | 37,10 | 37,30 | 35,80 | 36,50 | -0,54% | - |
| 13.07.2026 | 35,00 | 37,90 | 33,80 | 36,70 | 9,23% | - |
| 10.07.2026 | 32,10 | 33,90 | 31,80 | 33,60 | 13,51% | 20,00 |
| 08.07.2026 | 29,80 | 30,00 | 29,30 | 29,60 | -5,73% | - |
| 06.07.2026 | 29,70 | 31,50 | 29,30 | 31,40 | 6,44% | - |
| 03.07.2026 | 29,60 | 29,60 | 29,40 | 29,50 | 2,43% | - |
| 02.07.2026 | 28,80 | 28,80 | 28,60 | 28,80 | -2,70% | - |
| 01.07.2026 | 28,60 | 29,70 | 28,50 | 29,60 | -1,99% | - |
| 30.06.2026 | 30,20 | 30,40 | 30,00 | 30,20 | -4,73% | - |
| 29.06.2026 | 32,00 | 32,00 | 30,60 | 31,70 | 2,59% | 258,00 |
| 26.06.2026 | 30,20 | 31,30 | 30,20 | 30,90 | 1,31% | - |
| 25.06.2026 | 31,20 | 31,70 | 30,50 | 30,50 | 7,02% | - |
| 22.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 19.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 17.06.2026 | 29,80 | 30,00 | 28,70 | 28,70 | -2,38% | - |
| 16.06.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -2,33% | - |
| 12.06.2026 | 30,00 | 30,30 | 29,70 | 30,10 | 2,03% | - |
| 11.06.2026 | 31,50 | 31,80 | 29,50 | 29,50 | -7,23% | - |
| 10.06.2026 | 32,00 | 32,00 | 31,60 | 31,80 | 5,65% | - |
| 04.06.2026 | 28,50 | 30,70 | 28,40 | 30,10 | 6,36% | - |
| 03.06.2026 | 29,00 | 29,50 | 27,70 | 28,30 | -2,75% | 35,00 |
| 02.06.2026 | 29,80 | 29,80 | 29,10 | 29,10 | -4,59% | 22,00 |
| 01.06.2026 | 31,00 | 31,00 | 30,00 | 30,50 | 0,00% | - |
| 28.05.2026 | 30,60 | 31,10 | 30,10 | 30,50 | -1,29% | - |
| 26.05.2026 | 32,20 | 32,20 | 30,70 | 30,90 | -4,33% | - |
| 25.05.2026 | 32,20 | 32,30 | 32,20 | 32,30 | 1,25% | - |
| 21.05.2026 | 31,80 | 32,10 | 31,10 | 31,90 | 1,27% | - |
| 19.05.2026 | 31,40 | 32,10 | 30,90 | 31,50 | 3,28% | - |
| 13.05.2026 | 30,70 | 30,90 | 30,20 | 30,50 | -2,24% | - |
| 11.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | - |
| 08.05.2026 | 32,50 | 32,60 | 31,70 | 31,70 | -0,31% | - |
| 06.05.2026 | 31,20 | 31,90 | 31,20 | 31,80 | 1,60% | - |
| 05.05.2026 | 30,80 | 31,30 | 30,80 | 31,30 | -0,32% | - |
| 04.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 30.04.2026 | 30,60 | 33,00 | 30,30 | 30,40 | -1,62% | - |
| 29.04.2026 | 31,60 | 31,60 | 30,30 | 30,90 | -4,63% | 9,00 |
| 28.04.2026 | 32,50 | 32,50 | 32,40 | 32,40 | -0,31% | - |
| 27.04.2026 | 32,60 | 34,00 | 32,30 | 32,50 | -0,61% | - |
| 24.04.2026 | 32,10 | 32,90 | 31,90 | 32,70 | 1,87% | - |
| 23.04.2026 | 32,80 | 32,80 | 31,70 | 32,10 | -1,83% | - |
| 22.04.2026 | 32,80 | 33,50 | 32,70 | 32,70 | 0,00% | - |
| 21.04.2026 | 33,80 | 34,50 | 32,70 | 32,70 | -2,97% | - |
| 20.04.2026 | 33,00 | 34,10 | 32,80 | 33,70 | 1,20% | - |
| 17.04.2026 | 32,20 | 33,70 | 32,20 | 33,30 | 2,78% | - |
| 16.04.2026 | 33,50 | 33,60 | 32,40 | 32,40 | -3,28% | - |
| 15.04.2026 | 33,70 | 34,00 | 33,10 | 33,50 | -0,59% | - |
| 14.04.2026 | 32,70 | 33,90 | 32,50 | 33,70 | 3,06% | - |
| 13.04.2026 | 31,20 | 32,80 | 31,10 | 32,70 | 3,81% | 63,00 |
| 10.04.2026 | 31,60 | 31,60 | 31,50 | 31,50 | -1,87% | - |
| 09.04.2026 | 31,30 | 32,10 | 30,90 | 32,10 | 2,56% | - |
| 08.04.2026 | 30,20 | 31,50 | 30,20 | 31,30 | 5,39% | - |
| 07.04.2026 | 29,60 | 30,10 | 29,10 | 29,70 | -2,62% | - |