47,600€
4,62%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 45,70 | 47,90 | 45,70 | 47,70 | 4,84% | - |
| 21.08.2025 | 45,90 | 46,50 | 45,40 | 45,50 | -1,09% | - |
| 20.08.2025 | 46,80 | 46,90 | 46,00 | 46,00 | -1,92% | - |
| 19.08.2025 | 45,80 | 47,50 | 45,20 | 46,90 | 2,85% | - |
| 18.08.2025 | 45,40 | 46,80 | 45,20 | 45,60 | 0,44% | - |
| 15.08.2025 | 45,20 | 45,80 | 44,90 | 45,40 | 0,67% | - |
| 14.08.2025 | 47,20 | 47,30 | 44,70 | 45,10 | -4,25% | - |
| 13.08.2025 | 46,30 | 47,50 | 46,20 | 47,10 | 1,73% | - |
| 12.08.2025 | 45,20 | 46,50 | 45,00 | 46,30 | 2,66% | - |
| 11.08.2025 | 47,10 | 47,60 | 45,10 | 45,10 | -3,43% | - |
| 08.08.2025 | 45,70 | 47,00 | 45,10 | 46,70 | 2,19% | - |
| 07.08.2025 | 43,80 | 45,80 | 43,70 | 45,70 | 4,10% | - |
| 06.08.2025 | 46,30 | 46,50 | 43,90 | 43,90 | -5,18% | - |
| 05.08.2025 | 46,20 | 46,60 | 45,40 | 46,30 | 0,22% | - |
| 04.08.2025 | 45,10 | 46,40 | 44,70 | 46,20 | 2,21% | - |
| 01.08.2025 | 44,80 | 45,30 | 43,20 | 45,20 | 1,57% | - |
| 31.07.2025 | 43,90 | 46,30 | 43,10 | 44,50 | 0,91% | 500,00 |
| 30.07.2025 | 43,60 | 44,70 | 43,40 | 44,10 | 1,85% | - |
| 29.07.2025 | 43,20 | 44,20 | 43,10 | 43,30 | 0,46% | - |
| 28.07.2025 | 43,40 | 44,30 | 42,80 | 43,10 | 0,00% | - |
| 25.07.2025 | 42,20 | 43,10 | 42,10 | 43,10 | 2,38% | - |
| 24.07.2025 | 42,60 | 43,00 | 42,00 | 42,10 | -1,17% | - |
| 23.07.2025 | 40,90 | 42,70 | 40,90 | 42,60 | 4,41% | - |
| 22.07.2025 | 40,90 | 41,80 | 40,30 | 40,80 | -0,73% | - |
| 21.07.2025 | 40,90 | 41,30 | 40,60 | 41,10 | 0,00% | - |
| 18.07.2025 | 42,50 | 42,60 | 40,90 | 41,10 | -3,07% | - |
| 17.07.2025 | 42,90 | 43,50 | 42,30 | 42,40 | -0,70% | - |
| 16.07.2025 | 42,10 | 43,10 | 41,40 | 42,70 | 1,43% | - |
| 15.07.2025 | 43,00 | 43,60 | 42,10 | 42,10 | -1,41% | - |
| 14.07.2025 | 43,90 | 44,10 | 42,70 | 42,70 | -2,73% | - |
| 11.07.2025 | 45,90 | 45,90 | 43,70 | 43,90 | -4,36% | - |
| 10.07.2025 | 45,20 | 46,90 | 44,90 | 45,90 | 2,00% | - |
| 09.07.2025 | 44,70 | 45,20 | 43,80 | 45,00 | 0,67% | - |
| 08.07.2025 | 44,30 | 46,10 | 43,90 | 44,70 | 1,13% | - |
| 07.07.2025 | 45,90 | 46,50 | 44,10 | 44,20 | -3,28% | - |
| 04.07.2025 | 46,20 | 46,20 | 45,70 | 45,70 | -1,30% | - |
| 03.07.2025 | 45,90 | 46,80 | 45,90 | 46,30 | 2,21% | - |
| 02.07.2025 | 45,80 | 46,30 | 45,20 | 45,30 | -1,09% | - |
| 01.07.2025 | 44,20 | 46,90 | 43,80 | 45,80 | 3,62% | - |
| 30.06.2025 | 44,40 | 45,10 | 44,10 | 44,20 | -0,67% | - |
| 27.06.2025 | 44,80 | 45,00 | 44,00 | 44,50 | -0,67% | - |
| 26.06.2025 | 45,00 | 45,00 | 44,10 | 44,80 | -0,22% | - |
| 25.06.2025 | 45,50 | 45,90 | 44,90 | 44,90 | -1,32% | - |
| 24.06.2025 | 44,80 | 45,70 | 44,40 | 45,50 | 1,79% | - |
| 23.06.2025 | 45,50 | 45,60 | 44,10 | 44,70 | -1,32% | - |
| 20.06.2025 | 45,00 | 45,80 | 44,50 | 45,30 | 0,67% | - |
| 19.06.2025 | 45,40 | 45,40 | 44,90 | 45,00 | -1,10% | - |
| 18.06.2025 | 45,60 | 46,10 | 45,00 | 45,50 | 0,44% | - |
| 17.06.2025 | 46,20 | 46,20 | 45,20 | 45,30 | -1,74% | - |
| 16.06.2025 | 46,40 | 46,70 | 45,50 | 46,10 | -0,65% | - |
| 13.06.2025 | 46,90 | 47,90 | 46,30 | 46,40 | -1,49% | - |
| 12.06.2025 | 49,60 | 49,60 | 46,50 | 47,10 | -5,23% | - |
| 11.06.2025 | 52,00 | 52,25 | 49,50 | 49,70 | -4,88% | - |
| 10.06.2025 | 51,75 | 52,75 | 51,25 | 52,25 | 0,97% | - |
| 09.06.2025 | 49,70 | 51,75 | 49,70 | 51,75 | 3,71% | - |
| 06.06.2025 | 49,40 | 50,65 | 49,40 | 49,90 | 1,01% | - |
| 05.06.2025 | 49,60 | 50,25 | 48,80 | 49,40 | -0,40% | - |
| 04.06.2025 | 50,05 | 50,30 | 49,40 | 49,60 | -1,10% | - |
| 03.06.2025 | 48,50 | 50,15 | 48,10 | 50,15 | 3,83% | - |
| 02.06.2025 | 49,70 | 50,10 | 48,30 | 48,30 | -3,88% | - |
| 30.05.2025 | 50,75 | 51,25 | 49,45 | 50,25 | -0,99% | - |
| 29.05.2025 | 50,75 | 51,75 | 50,25 | 50,75 | 0,00% | - |
| 28.05.2025 | 51,00 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 27.05.2025 | 49,20 | 51,25 | 49,10 | 51,25 | 4,17% | - |
| 26.05.2025 | 48,70 | 49,20 | 48,60 | 49,20 | 1,03% | - |
| 23.05.2025 | 49,80 | 49,80 | 48,40 | 48,70 | -2,40% | - |
| 22.05.2025 | 50,75 | 51,00 | 49,40 | 49,90 | -1,67% | - |
| 21.05.2025 | 53,25 | 53,25 | 50,75 | 50,75 | -4,69% | - |
| 20.05.2025 | 53,75 | 54,25 | 52,75 | 53,25 | -0,93% | - |
| 19.05.2025 | 53,75 | 53,75 | 52,00 | 53,75 | -0,92% | - |
| 16.05.2025 | 53,25 | 54,25 | 52,75 | 54,25 | 1,88% | - |
| 15.05.2025 | 52,25 | 53,75 | 51,75 | 53,25 | 1,91% | - |
| 14.05.2025 | 53,75 | 54,00 | 52,25 | 52,25 | -2,79% | - |
| 13.05.2025 | 54,75 | 55,00 | 53,25 | 53,75 | -1,83% | - |
| 12.05.2025 | 50,75 | 55,25 | 50,75 | 54,75 | 7,88% | - |
| 09.05.2025 | 51,50 | 52,00 | 50,25 | 50,75 | -1,93% | - |
| 08.05.2025 | 49,70 | 52,25 | 49,60 | 51,75 | 4,55% | - |
| 07.05.2025 | 49,10 | 50,05 | 48,20 | 49,50 | 0,61% | - |
| 06.05.2025 | 50,25 | 50,75 | 48,90 | 49,20 | -2,09% | - |
| 05.05.2025 | 50,50 | 50,75 | 49,45 | 50,25 | -0,99% | - |
| 02.05.2025 | 50,75 | 51,50 | 49,10 | 50,75 | 17,75% | - |
| 30.04.2025 | 44,90 | 45,10 | 42,50 | 43,10 | -4,22% | - |
| 29.04.2025 | 44,50 | 45,50 | 44,30 | 45,00 | 0,67% | - |
| 28.04.2025 | 45,00 | 45,40 | 43,40 | 44,70 | 0,00% | 550,00 |
| 25.04.2025 | 44,80 | 45,20 | 44,10 | 44,70 | -0,45% | - |
| 24.04.2025 | 43,90 | 44,90 | 43,30 | 44,90 | 2,28% | - |
| 23.04.2025 | 42,70 | 45,00 | 42,10 | 43,90 | 4,28% | - |
| 22.04.2025 | 42,50 | 42,60 | 41,20 | 42,10 | -1,41% | - |
| 17.04.2025 | 42,10 | 43,00 | 41,50 | 42,70 | 0,95% | - |
| 16.04.2025 | 42,50 | 43,10 | 41,50 | 42,30 | -1,40% | - |
| 15.04.2025 | 44,90 | 45,20 | 42,50 | 42,90 | -4,03% | - |
| 14.04.2025 | 46,10 | 46,70 | 44,20 | 44,70 | -1,76% | - |
| 11.04.2025 | 46,40 | 47,00 | 44,60 | 45,50 | -2,57% | - |
| 10.04.2025 | 51,75 | 51,75 | 45,50 | 46,70 | -9,76% | - |
| 09.04.2025 | 47,40 | 52,25 | 45,80 | 51,75 | 9,41% | - |
| 08.04.2025 | 51,25 | 52,50 | 46,60 | 47,30 | -6,80% | - |
| 07.04.2025 | 51,25 | 53,50 | 47,90 | 50,75 | -0,98% | - |
| 04.04.2025 | 52,25 | 52,25 | 50,15 | 51,25 | -1,91% | - |
| 03.04.2025 | 55,50 | 55,50 | 52,25 | 52,25 | -7,11% | - |
| 02.04.2025 | 55,00 | 56,25 | 54,25 | 56,25 | 1,81% | - |