45,600€
-0,65%
Echtzeit-Aktienkurs CONMED Corp
Bid:
Ask:
Aktienkurse zur CONMED Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 45,90 | 46,00 | 45,90 | 46,00 | 0,22% | - |
| 11.11.2026 | 45,80 | 46,30 | 45,80 | 45,90 | -1,29% | - |
| 10.11.2026 | 46,20 | 46,50 | 46,20 | 46,50 | 0,22% | - |
| 09.11.2026 | 46,20 | 46,50 | 46,20 | 46,40 | -0,85% | - |
| 06.11.2026 | 47,10 | 47,10 | 46,60 | 46,80 | -2,70% | - |
| 05.11.2026 | 47,80 | 48,20 | 47,60 | 48,10 | 14,52% | - |
| 04.11.2026 | 42,20 | 42,20 | 41,90 | 42,00 | 1,45% | - |
| 03.11.2026 | 41,60 | 41,60 | 41,40 | 41,40 | 3,76% | - |
| 02.11.2026 | 39,70 | 40,10 | 39,50 | 39,90 | 0,50% | - |
| 30.10.2026 | 40,90 | 41,40 | 39,10 | 39,70 | -3,64% | - |
| 29.10.2026 | 41,10 | 41,20 | 41,10 | 41,20 | -2,60% | - |
| 28.10.2026 | 42,40 | 42,40 | 42,30 | 42,30 | -1,17% | - |
| 27.10.2026 | 42,60 | 42,80 | 42,60 | 42,80 | -0,47% | - |
| 26.10.2026 | 44,00 | 44,50 | 42,90 | 43,00 | -2,05% | - |
| 23.10.2026 | 44,10 | 44,10 | 43,90 | 43,90 | 1,15% | - |
| 22.10.2026 | 42,00 | 44,00 | 41,60 | 43,40 | 3,09% | - |
| 21.10.2026 | 42,40 | 42,60 | 42,10 | 42,10 | 2,43% | - |
| 20.10.2026 | 41,10 | 41,50 | 41,10 | 41,10 | -0,96% | - |
| 19.10.2026 | 41,90 | 42,10 | 41,10 | 41,50 | -1,43% | - |
| 16.10.2026 | 42,00 | 42,10 | 42,00 | 42,10 | 0,24% | - |
| 15.10.2026 | 40,30 | 42,20 | 39,50 | 42,00 | 4,74% | - |
| 14.10.2026 | 40,70 | 41,50 | 40,00 | 40,10 | -0,25% | - |
| 13.10.2026 | 40,60 | 40,90 | 39,40 | 40,20 | 1,26% | - |
| 12.10.2026 | 39,60 | 39,70 | 39,60 | 39,70 | -1,49% | - |
| 09.10.2026 | 40,20 | 40,30 | 40,20 | 40,30 | 2,03% | - |
| 08.10.2026 | 39,50 | 39,50 | 39,40 | 39,50 | -2,47% | - |
| 06.10.2026 | 42,20 | 42,50 | 40,40 | 40,50 | -1,94% | - |
| 05.10.2026 | 41,20 | 41,30 | 41,20 | 41,30 | 0,24% | - |
| 02.10.2026 | 40,80 | 41,70 | 40,80 | 41,20 | 0,49% | - |
| 01.10.2026 | 40,80 | 41,10 | 40,80 | 41,00 | -0,49% | - |
| 30.09.2026 | 41,20 | 41,20 | 40,60 | 41,20 | 0,98% | - |
| 29.09.2026 | 40,90 | 40,90 | 40,60 | 40,80 | 3,03% | - |
| 28.09.2026 | 39,80 | 39,80 | 39,60 | 39,60 | 0,00% | - |
| 25.09.2026 | 39,70 | 39,70 | 39,60 | 39,60 | -1,00% | - |
| 24.09.2026 | 40,20 | 40,20 | 40,00 | 40,00 | 1,27% | - |
| 23.09.2026 | 40,30 | 40,50 | 39,30 | 39,50 | 1,54% | - |
| 22.09.2026 | 38,80 | 38,90 | 38,80 | 38,90 | -0,51% | - |
| 21.09.2026 | 39,60 | 39,80 | 38,70 | 39,10 | -5,10% | - |
| 17.09.2026 | 41,00 | 41,20 | 41,00 | 41,20 | -0,96% | - |
| 16.09.2026 | 40,70 | 41,70 | 40,40 | 41,60 | 3,23% | - |
| 14.09.2026 | 39,90 | 41,10 | 39,80 | 40,30 | 1,26% | - |
| 11.09.2026 | 39,80 | 40,50 | 39,70 | 39,80 | -0,75% | - |
| 10.09.2026 | 40,30 | 40,40 | 39,70 | 40,10 | 0,75% | - |
| 09.09.2026 | 40,00 | 40,20 | 39,70 | 39,80 | -5,01% | - |
| 08.09.2026 | 42,00 | 42,10 | 41,90 | 41,90 | -0,71% | - |
| 07.09.2026 | 42,50 | 42,50 | 42,20 | 42,20 | -0,71% | - |
| 04.09.2026 | 42,50 | 42,50 | 42,40 | 42,50 | -0,23% | - |
| 03.09.2026 | 42,70 | 42,70 | 42,60 | 42,60 | -0,93% | - |
| 02.09.2026 | 42,30 | 43,70 | 42,30 | 43,00 | 1,42% | - |
| 01.09.2026 | 42,80 | 43,60 | 42,40 | 42,40 | -1,17% | - |
| 31.08.2026 | 43,00 | 43,00 | 42,90 | 42,90 | -0,69% | - |
| 28.08.2026 | 43,20 | 43,30 | 43,20 | 43,20 | 0,00% | - |
| 27.08.2026 | 43,30 | 43,80 | 42,80 | 43,20 | -1,59% | - |
| 26.08.2026 | 43,80 | 43,90 | 43,80 | 43,90 | -0,45% | - |
| 25.08.2026 | 44,10 | 44,20 | 44,10 | 44,10 | -1,12% | - |
| 24.08.2026 | 43,70 | 45,00 | 43,50 | 44,60 | 1,59% | - |
| 21.08.2026 | 44,00 | 44,00 | 43,80 | 43,90 | -0,68% | - |
| 20.08.2026 | 43,90 | 44,60 | 43,30 | 44,20 | 0,45% | - |
| 19.08.2026 | 42,50 | 44,70 | 42,40 | 44,00 | 3,04% | - |
| 18.08.2026 | 42,90 | 42,90 | 42,40 | 42,70 | -1,61% | - |
| 17.08.2026 | 43,60 | 43,60 | 43,40 | 43,40 | 0,23% | - |
| 14.08.2026 | 43,20 | 43,40 | 43,00 | 43,30 | 0,46% | - |
| 13.08.2026 | 42,90 | 43,70 | 42,60 | 43,10 | 0,00% | 285,00 |
| 12.08.2026 | 42,90 | 43,50 | 42,90 | 43,10 | 0,23% | - |
| 11.08.2026 | 42,90 | 43,00 | 42,90 | 43,00 | 0,94% | - |
| 10.08.2026 | 42,50 | 42,60 | 42,50 | 42,60 | 0,95% | - |
| 07.08.2026 | 43,20 | 43,60 | 41,90 | 42,20 | -1,86% | - |
| 06.08.2026 | 42,70 | 43,40 | 42,50 | 43,00 | -0,46% | - |
| 05.08.2026 | 43,90 | 44,00 | 42,40 | 43,20 | -4,42% | - |
| 04.08.2026 | 45,20 | 45,30 | 45,20 | 45,20 | 0,67% | - |
| 03.08.2026 | 40,30 | 46,50 | 40,30 | 44,90 | 12,53% | 280,00 |
| 31.07.2026 | 41,10 | 41,20 | 39,30 | 39,90 | -3,39% | - |
| 30.07.2026 | 37,70 | 42,50 | 37,70 | 41,30 | 6,44% | - |
| 29.07.2026 | 38,90 | 38,90 | 38,80 | 38,80 | 1,04% | - |
| 28.07.2026 | 38,30 | 38,40 | 38,30 | 38,40 | 0,26% | - |
| 27.07.2026 | 37,50 | 38,40 | 37,50 | 38,30 | 4,64% | - |
| 24.07.2026 | 36,30 | 36,60 | 36,30 | 36,60 | -0,27% | - |
| 23.07.2026 | 36,50 | 36,70 | 36,50 | 36,70 | 0,00% | - |
| 22.07.2026 | 36,70 | 36,70 | 36,60 | 36,70 | -4,18% | - |
| 21.07.2026 | 38,10 | 38,30 | 38,10 | 38,30 | 1,32% | - |
| 20.07.2026 | 37,70 | 37,80 | 37,70 | 37,80 | -3,57% | - |
| 17.07.2026 | 39,10 | 39,20 | 39,10 | 39,20 | 0,26% | - |
| 16.07.2026 | 37,30 | 39,50 | 37,30 | 39,10 | 7,12% | - |
| 15.07.2026 | 36,70 | 36,70 | 36,50 | 36,50 | -0,54% | - |
| 14.07.2026 | 37,30 | 37,30 | 35,70 | 36,70 | 0,00% | - |
| 13.07.2026 | 34,90 | 38,00 | 33,80 | 36,70 | 10,21% | - |
| 10.07.2026 | 32,10 | 33,80 | 31,90 | 33,30 | 0,91% | - |
| 09.07.2026 | 29,30 | 33,00 | 28,50 | 33,00 | 10,00% | - |
| 08.07.2026 | 30,10 | 30,10 | 29,90 | 30,00 | 0,33% | - |
| 07.07.2026 | 30,70 | 31,40 | 29,70 | 29,90 | 0,67% | - |
| 06.07.2026 | 29,50 | 29,70 | 29,50 | 29,70 | 0,34% | - |
| 03.07.2026 | 29,50 | 29,60 | 29,50 | 29,60 | -2,31% | - |
| 30.06.2026 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 29.06.2026 | 31,50 | 31,80 | 29,20 | 30,10 | -0,66% | - |
| 26.06.2026 | 30,30 | 30,40 | 30,20 | 30,30 | -2,88% | - |
| 25.06.2026 | 31,10 | 31,20 | 31,10 | 31,20 | 10,25% | - |
| 19.06.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 1,07% | - |
| 18.06.2026 | 27,90 | 28,00 | 27,90 | 28,00 | -5,08% | - |
| 17.06.2026 | 29,80 | 30,00 | 29,20 | 29,50 | 0,34% | - |
| 16.06.2026 | 29,50 | 29,60 | 29,40 | 29,40 | -1,67% | - |