41,100€
-2,14%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 41,50 | 41,70 | 41,50 | 41,70 | -0,71% | - |
| 23.10.2025 | 42,10 | 42,20 | 42,00 | 42,00 | 1,94% | - |
| 21.10.2025 | 41,10 | 41,40 | 41,00 | 41,20 | 0,24% | - |
| 20.10.2025 | 38,90 | 41,10 | 38,80 | 41,10 | 7,87% | - |
| 17.10.2025 | 38,40 | 38,40 | 38,10 | 38,10 | -0,52% | - |
| 16.10.2025 | 38,20 | 38,30 | 38,10 | 38,30 | -0,26% | - |
| 15.10.2025 | 38,40 | 38,50 | 38,30 | 38,40 | 2,95% | - |
| 14.10.2025 | 37,60 | 37,60 | 37,30 | 37,30 | 0,54% | - |
| 13.10.2025 | 36,70 | 37,10 | 36,70 | 37,10 | -7,02% | - |
| 09.10.2025 | 40,00 | 40,00 | 39,90 | 39,90 | 1,01% | - |
| 08.10.2025 | 39,30 | 39,50 | 39,30 | 39,50 | -0,75% | - |
| 07.10.2025 | 39,70 | 39,80 | 39,70 | 39,80 | -3,16% | - |
| 06.10.2025 | 41,00 | 41,10 | 41,00 | 41,10 | 3,01% | - |
| 03.10.2025 | 40,10 | 40,10 | 39,90 | 39,90 | -0,50% | - |
| 02.10.2025 | 40,20 | 40,30 | 39,60 | 40,10 | 2,04% | - |
| 01.10.2025 | 40,10 | 40,50 | 39,30 | 39,30 | 1,03% | - |
| 30.09.2025 | 38,60 | 39,10 | 38,60 | 38,90 | -1,02% | - |
| 29.09.2025 | 39,30 | 39,60 | 39,20 | 39,30 | -0,76% | - |
| 26.09.2025 | 39,40 | 39,60 | 39,30 | 39,60 | -4,12% | - |
| 25.09.2025 | 41,40 | 41,40 | 41,30 | 41,30 | 0,00% | - |
| 24.09.2025 | 41,10 | 41,40 | 41,10 | 41,30 | -2,59% | - |
| 23.09.2025 | 42,30 | 42,40 | 42,30 | 42,40 | -0,47% | - |
| 22.09.2025 | 42,60 | 43,00 | 42,10 | 42,60 | -2,52% | - |
| 19.09.2025 | 43,70 | 43,80 | 43,70 | 43,70 | 0,23% | - |
| 18.09.2025 | 42,90 | 43,90 | 42,80 | 43,60 | -0,46% | - |
| 17.09.2025 | 44,40 | 45,10 | 43,60 | 43,80 | -0,68% | - |
| 16.09.2025 | 44,00 | 44,60 | 43,40 | 44,10 | -1,12% | - |
| 15.09.2025 | 44,90 | 45,20 | 44,40 | 44,60 | -1,11% | - |
| 11.09.2025 | 45,10 | 45,20 | 45,10 | 45,10 | -1,96% | - |
| 10.09.2025 | 46,10 | 46,10 | 46,00 | 46,00 | 0,66% | - |
| 09.09.2025 | 45,70 | 45,80 | 45,70 | 45,70 | -2,56% | - |
| 08.09.2025 | 47,00 | 47,00 | 46,90 | 46,90 | -0,21% | - |
| 05.09.2025 | 47,00 | 48,20 | 46,40 | 47,00 | 0,21% | - |
| 04.09.2025 | 45,30 | 47,00 | 44,70 | 46,90 | 3,76% | - |
| 03.09.2025 | 46,00 | 46,40 | 44,50 | 45,20 | -1,95% | - |
| 02.09.2025 | 46,40 | 46,50 | 45,70 | 46,10 | -1,07% | - |
| 01.09.2025 | 46,60 | 46,60 | 46,30 | 46,60 | 0,22% | - |
| 29.08.2025 | 46,00 | 46,70 | 45,70 | 46,50 | 0,87% | - |
| 28.08.2025 | 46,80 | 47,00 | 45,70 | 46,10 | -1,71% | 80,00 |
| 27.08.2025 | 47,00 | 47,70 | 46,60 | 46,90 | 0,21% | - |
| 26.08.2025 | 46,80 | 47,10 | 46,40 | 46,80 | -0,21% | - |
| 25.08.2025 | 47,60 | 48,00 | 46,70 | 46,90 | -1,68% | - |
| 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% | - |