35,300€
0,86%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,10 | 35,10 | 35,00 | 35,00 | -1,69% | - |
| 12.02.2026 | 35,40 | 35,70 | 35,40 | 35,60 | -1,11% | - |
| 11.02.2026 | 36,10 | 36,10 | 36,00 | 36,00 | -1,37% | - |
| 10.02.2026 | 35,00 | 36,80 | 34,60 | 36,50 | 3,99% | - |
| 09.02.2026 | 35,00 | 35,10 | 35,00 | 35,10 | 2,03% | - |
| 06.02.2026 | 34,10 | 34,50 | 34,10 | 34,40 | 1,78% | - |
| 05.02.2026 | 33,90 | 33,90 | 33,80 | 33,80 | 1,81% | - |
| 03.02.2026 | 33,40 | 33,40 | 33,20 | 33,20 | 3,43% | - |
| 02.02.2026 | 32,40 | 32,40 | 32,10 | 32,10 | 2,88% | - |
| 30.01.2026 | 31,20 | 31,30 | 31,00 | 31,20 | -3,70% | - |
| 29.01.2026 | 32,30 | 33,60 | 32,10 | 32,40 | -0,31% | - |
| 28.01.2026 | 33,00 | 33,30 | 32,10 | 32,50 | -7,41% | - |
| 26.01.2026 | 35,20 | 35,20 | 35,00 | 35,10 | -1,40% | - |
| 22.01.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 0,28% | - |
| 21.01.2026 | 35,60 | 35,60 | 35,50 | 35,50 | 0,00% | - |
| 20.01.2026 | 35,40 | 35,50 | 35,10 | 35,50 | 0,00% | - |
| 19.01.2026 | 35,40 | 35,50 | 35,40 | 35,50 | 0,00% | - |
| 16.01.2026 | 36,70 | 36,80 | 35,50 | 35,50 | -2,74% | - |
| 15.01.2026 | 35,70 | 36,90 | 35,70 | 36,50 | 6,41% | - |
| 14.01.2026 | 34,40 | 34,40 | 34,30 | 34,30 | -3,92% | - |
| 13.01.2026 | 37,30 | 37,60 | 35,50 | 35,70 | -2,46% | - |
| 12.01.2026 | 36,90 | 36,90 | 36,60 | 36,60 | 0,00% | - |
| 09.01.2026 | 37,90 | 38,10 | 36,10 | 36,60 | -1,35% | - |
| 08.01.2026 | 37,10 | 37,10 | 37,00 | 37,10 | 1,09% | - |
| 06.01.2026 | 35,70 | 37,10 | 35,60 | 36,70 | 1,66% | - |
| 05.01.2026 | 34,70 | 36,10 | 34,60 | 36,10 | 4,34% | - |
| 29.12.2025 | 34,70 | 34,70 | 34,60 | 34,60 | 1,47% | - |
| 22.12.2025 | 34,10 | 34,10 | 34,10 | 34,10 | 0,59% | - |
| 18.12.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 2,11% | - |
| 17.12.2025 | 34,40 | 34,40 | 33,20 | 33,20 | -2,64% | - |
| 16.12.2025 | 34,30 | 34,40 | 33,90 | 34,10 | -2,29% | - |
| 15.12.2025 | 34,20 | 34,90 | 34,20 | 34,90 | 2,65% | - |
| 12.12.2025 | 33,90 | 34,00 | 33,90 | 34,00 | 2,10% | - |
| 11.12.2025 | 33,40 | 33,60 | 33,20 | 33,30 | -0,89% | - |
| 10.12.2025 | 34,00 | 34,00 | 33,60 | 33,60 | -2,89% | - |
| 09.12.2025 | 34,80 | 34,80 | 34,60 | 34,60 | 0,58% | - |
| 08.12.2025 | 34,50 | 34,50 | 34,40 | 34,40 | -9,47% | - |
| 05.12.2025 | 37,90 | 38,30 | 37,90 | 38,00 | -0,26% | - |
| 04.12.2025 | 38,00 | 38,10 | 38,00 | 38,10 | -0,52% | - |
| 02.12.2025 | 38,30 | 38,30 | 38,00 | 38,30 | 2,68% | - |
| 01.12.2025 | 37,40 | 37,50 | 37,30 | 37,30 | -1,58% | - |
| 28.11.2025 | 37,80 | 38,10 | 37,50 | 37,90 | 0,53% | - |
| 27.11.2025 | 37,90 | 37,90 | 37,70 | 37,70 | 0,00% | - |
| 26.11.2025 | 37,50 | 38,20 | 37,20 | 37,70 | 0,27% | - |
| 25.11.2025 | 37,60 | 38,20 | 37,50 | 37,60 | -0,27% | 125,00 |
| 24.11.2025 | 37,10 | 37,70 | 36,80 | 37,70 | 6,50% | 126,00 |
| 21.11.2025 | 35,40 | 35,40 | 35,30 | 35,40 | -0,84% | - |
| 20.11.2025 | 35,10 | 36,10 | 34,90 | 35,70 | -1,11% | - |
| 19.11.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 1,12% | - |
| 18.11.2025 | 35,80 | 36,10 | 35,50 | 35,70 | -1,11% | - |
| 17.11.2025 | 36,30 | 36,50 | 35,90 | 36,10 | 0,00% | - |
| 14.11.2025 | 37,20 | 37,20 | 35,50 | 36,10 | -3,99% | - |
| 13.11.2025 | 37,70 | 37,70 | 36,90 | 37,60 | -0,79% | - |
| 12.11.2025 | 38,60 | 39,40 | 37,70 | 37,90 | -1,04% | - |
| 11.11.2025 | 38,10 | 38,60 | 37,90 | 38,30 | 0,52% | - |
| 10.11.2025 | 38,00 | 38,10 | 38,00 | 38,10 | -0,52% | - |
| 07.11.2025 | 38,40 | 38,40 | 38,30 | 38,30 | 2,13% | - |
| 06.11.2025 | 38,70 | 39,20 | 36,10 | 37,50 | -3,10% | 50,00 |
| 05.11.2025 | 39,80 | 40,00 | 38,00 | 38,70 | 0,00% | - |
| 04.11.2025 | 39,00 | 39,00 | 38,70 | 38,70 | 1,31% | - |
| 03.11.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | - |
| 31.10.2025 | 38,50 | 38,60 | 37,50 | 38,40 | -4,24% | - |
| 30.10.2025 | 40,20 | 40,20 | 40,10 | 40,10 | -0,50% | - |
| 29.10.2025 | 40,70 | 41,40 | 40,00 | 40,30 | -0,74% | 100,00 |
| 28.10.2025 | 40,70 | 40,70 | 40,60 | 40,60 | -1,69% | - |
| 27.10.2025 | 41,10 | 41,30 | 41,10 | 41,30 | -0,96% | - |
| 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% | - |