37,700€
7,10%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 35,30 | 35,50 | 35,20 | 35,50 | 0,85% | - |
| 20.11.2025 | 35,40 | 35,40 | 35,00 | 35,20 | 0,57% | - |
| 19.11.2025 | 36,00 | 36,00 | 35,00 | 35,00 | -2,78% | - |
| 18.11.2025 | 35,60 | 36,00 | 35,40 | 36,00 | 0,56% | - |
| 17.11.2025 | 36,20 | 36,20 | 35,80 | 35,80 | -0,56% | - |
| 14.11.2025 | 37,00 | 37,00 | 35,80 | 36,00 | -2,17% | - |
| 13.11.2025 | 37,60 | 37,80 | 36,80 | 36,80 | -1,60% | 260,00 |
| 12.11.2025 | 38,60 | 38,60 | 37,40 | 37,40 | -2,09% | 260,00 |
| 11.11.2025 | 38,00 | 38,20 | 37,40 | 38,20 | 0,53% | - |
| 10.11.2025 | 38,00 | 38,00 | 36,80 | 38,00 | 1,06% | - |
| 07.11.2025 | 38,20 | 38,60 | 37,60 | 37,60 | -1,57% | - |
| 06.11.2025 | 38,60 | 38,60 | 36,40 | 38,20 | -1,04% | - |
| 05.11.2025 | 39,80 | 39,80 | 38,00 | 38,60 | -3,50% | - |
| 04.11.2025 | 38,40 | 40,00 | 38,40 | 40,00 | 3,63% | - |
| 03.11.2025 | 38,00 | 38,60 | 37,60 | 38,60 | 1,58% | - |
| 31.10.2025 | 38,40 | 38,60 | 38,00 | 38,00 | -0,52% | - |
| 30.10.2025 | 40,00 | 40,00 | 38,20 | 38,20 | -4,50% | - |
| 29.10.2025 | 40,60 | 40,80 | 40,00 | 40,00 | -0,99% | - |
| 28.10.2025 | 40,40 | 40,40 | 40,00 | 40,40 | 0,00% | - |
| 27.10.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -1,46% | - |
| 24.10.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -0,97% | - |
| 23.10.2025 | 42,00 | 42,00 | 41,20 | 41,40 | -1,43% | - |
| 22.10.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,96% | - |
| 21.10.2025 | 41,00 | 41,60 | 40,80 | 41,60 | 1,96% | - |
| 20.10.2025 | 38,80 | 40,80 | 38,60 | 40,80 | 5,70% | - |
| 17.10.2025 | 38,20 | 38,60 | 38,20 | 38,60 | 1,05% | - |
| 16.10.2025 | 38,00 | 38,40 | 37,60 | 38,20 | 0,00% | - |
| 15.10.2025 | 38,40 | 38,40 | 37,80 | 38,20 | -0,52% | - |
| 14.10.2025 | 37,20 | 38,40 | 36,80 | 38,40 | 2,67% | - |
| 13.10.2025 | 37,00 | 37,40 | 36,40 | 37,40 | 2,75% | - |
| 10.10.2025 | 39,20 | 39,20 | 36,40 | 36,40 | -7,14% | - |
| 09.10.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -1,01% | - |
| 08.10.2025 | 39,40 | 39,60 | 38,80 | 39,60 | 1,02% | - |
| 07.10.2025 | 39,60 | 39,80 | 39,20 | 39,20 | -0,51% | - |
| 06.10.2025 | 41,00 | 41,00 | 39,40 | 39,40 | -2,48% | - |
| 03.10.2025 | 39,80 | 41,00 | 39,80 | 40,40 | 2,54% | - |
| 02.10.2025 | 40,00 | 40,00 | 39,00 | 39,40 | -1,99% | - |
| 01.10.2025 | 39,80 | 40,40 | 38,60 | 40,20 | 4,15% | - |
| 30.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 29.09.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 26.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 25.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 24.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 23.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 22.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 19.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 18.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 17.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 16.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 15.09.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 12.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 10.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,08% | - |
| 08.09.2025 | 46,90 | 47,00 | 45,60 | 46,10 | -1,07% | - |
| 05.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 3,56% | - |
| 04.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 03.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 02.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 01.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 29.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 28.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 27.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 26.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 25.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 3,96% | - |
| 22.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 21.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 20.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 19.08.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 2,22% | 50,00 |
| 18.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 15.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -3,42% | - |
| 14.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 13.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 12.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,86% | - |
| 11.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 08.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 5,07% | - |
| 07.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -5,65% | - |
| 06.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 05.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 2,22% | - |
| 04.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 01.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 31.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 30.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 29.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 28.07.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 4,76% | 50,00 |
| 25.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 24.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | - |
| 23.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 22.07.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 21.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 18.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 17.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 16.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 15.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 14.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -4,41% | - |
| 11.07.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | - |
| 10.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 09.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 08.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 07.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 04.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 03.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |