3,090€
-1,59%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 3,14 | 3,16 | 3,08 | 3,08 | -1,91% | - |
| 12.03.2025 | 3,16 | 3,21 | 3,12 | 3,14 | -0,63% | - |
| 11.03.2025 | 3,18 | 3,20 | 3,12 | 3,16 | -0,32% | - |
| 10.03.2025 | 3,21 | 3,23 | 3,14 | 3,17 | -1,25% | - |
| 07.03.2025 | 3,19 | 3,21 | 3,15 | 3,21 | 0,63% | - |
| 06.03.2025 | 3,27 | 3,29 | 3,18 | 3,19 | -2,45% | - |
| 05.03.2025 | 3,15 | 3,27 | 3,09 | 3,27 | 4,47% | - |
| 04.03.2025 | 3,18 | 3,22 | 3,09 | 3,13 | -1,57% | - |
| 03.03.2025 | 3,19 | 3,22 | 3,13 | 3,18 | 0,32% | - |
| 28.02.2025 | 3,14 | 3,21 | 3,12 | 3,17 | 0,96% | - |
| 27.02.2025 | 3,14 | 3,17 | 3,10 | 3,14 | 0,00% | - |
| 26.02.2025 | 2,98 | 3,27 | 2,98 | 3,14 | 5,37% | - |
| 25.02.2025 | 2,97 | 3,04 | 2,97 | 2,98 | 0,34% | - |
| 24.02.2025 | 3,00 | 3,05 | 2,94 | 2,97 | -1,00% | - |
| 21.02.2025 | 2,94 | 3,02 | 2,93 | 3,00 | 2,04% | - |
| 20.02.2025 | 2,97 | 2,98 | 2,92 | 2,94 | -1,01% | - |
| 19.02.2025 | 2,97 | 3,01 | 2,94 | 2,97 | 0,00% | - |
| 18.02.2025 | 2,96 | 2,98 | 2,93 | 2,97 | 0,34% | - |
| 17.02.2025 | 2,93 | 2,96 | 2,92 | 2,96 | 1,02% | - |
| 14.02.2025 | 2,94 | 2,97 | 2,92 | 2,93 | -0,34% | - |
| 13.02.2025 | 2,91 | 2,97 | 2,89 | 2,94 | 1,38% | - |
| 12.02.2025 | 2,87 | 2,90 | 2,84 | 2,90 | 1,05% | - |
| 11.02.2025 | 2,89 | 2,89 | 2,84 | 2,87 | -0,69% | - |
| 10.02.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 1,76% | - |
| 07.02.2025 | 2,85 | 2,88 | 2,82 | 2,84 | -0,35% | - |
| 06.02.2025 | 2,87 | 2,91 | 2,84 | 2,85 | -0,70% | - |
| 05.02.2025 | 2,88 | 2,90 | 2,82 | 2,87 | -0,69% | - |
| 04.02.2025 | 2,93 | 2,95 | 2,89 | 2,89 | -1,37% | - |
| 03.02.2025 | 2,96 | 2,96 | 2,88 | 2,93 | -1,01% | - |
| 31.01.2025 | 3,00 | 3,01 | 2,95 | 2,96 | -0,67% | - |
| 30.01.2025 | 2,97 | 3,02 | 2,96 | 2,98 | 0,34% | - |
| 29.01.2025 | 3,01 | 3,02 | 2,96 | 2,97 | -1,33% | - |
| 28.01.2025 | 2,99 | 3,03 | 2,99 | 3,01 | 0,67% | - |
| 27.01.2025 | 2,86 | 2,99 | 2,83 | 2,99 | 4,55% | - |
| 24.01.2025 | 2,91 | 2,91 | 2,82 | 2,86 | -1,72% | - |
| 23.01.2025 | 2,87 | 2,91 | 2,86 | 2,91 | 1,39% | - |
| 22.01.2025 | 2,87 | 2,90 | 2,86 | 2,87 | 0,00% | - |
| 21.01.2025 | 2,88 | 2,88 | 2,84 | 2,87 | -0,35% | - |
| 20.01.2025 | 2,90 | 2,91 | 2,86 | 2,88 | -0,69% | - |
| 17.01.2025 | 2,88 | 2,91 | 2,87 | 2,90 | 0,69% | - |
| 16.01.2025 | 2,85 | 2,89 | 2,84 | 2,88 | 1,05% | - |
| 15.01.2025 | 2,74 | 2,87 | 2,74 | 2,85 | 4,01% | - |
| 14.01.2025 | 2,73 | 2,79 | 2,73 | 2,74 | 0,37% | - |
| 13.01.2025 | 2,67 | 2,73 | 2,67 | 2,73 | 1,49% | - |
| 10.01.2025 | 2,71 | 2,74 | 2,68 | 2,69 | -0,74% | - |
| 09.01.2025 | 2,69 | 2,74 | 2,68 | 2,71 | 0,74% | - |
| 08.01.2025 | 2,69 | 2,72 | 2,67 | 2,69 | 0,00% | - |
| 07.01.2025 | 2,68 | 2,71 | 2,67 | 2,69 | 0,37% | - |
| 06.01.2025 | 2,66 | 2,71 | 2,66 | 2,68 | 0,37% | - |
| 03.01.2025 | 2,68 | 2,69 | 2,65 | 2,67 | -0,37% | - |
| 02.01.2025 | 2,66 | 2,71 | 2,66 | 2,68 | 0,75% | - |
| 30.12.2024 | 2,68 | 2,69 | 2,65 | 2,66 | -0,75% | - |
| 27.12.2024 | 2,66 | 2,69 | 2,65 | 2,68 | 0,75% | - |
| 23.12.2024 | 2,70 | 2,70 | 2,65 | 2,66 | -1,12% | - |
| 20.12.2024 | 2,69 | 2,71 | 2,66 | 2,69 | 0,00% | - |
| 19.12.2024 | 2,78 | 2,80 | 2,69 | 2,69 | -3,24% | - |
| 18.12.2024 | 2,76 | 2,81 | 2,75 | 2,78 | 0,72% | - |
| 17.12.2024 | 2,77 | 2,78 | 2,73 | 2,76 | -0,36% | - |
| 16.12.2024 | 2,83 | 2,84 | 2,75 | 2,77 | -2,12% | - |
| 13.12.2024 | 2,87 | 2,87 | 2,82 | 2,83 | -1,39% | - |
| 12.12.2024 | 2,89 | 2,89 | 2,86 | 2,87 | -0,69% | - |
| 11.12.2024 | 2,89 | 2,90 | 2,84 | 2,89 | 0,00% | - |
| 10.12.2024 | 2,87 | 2,90 | 2,86 | 2,89 | 0,35% | - |
| 09.12.2024 | 2,85 | 2,90 | 2,84 | 2,88 | 1,05% | - |
| 06.12.2024 | 2,81 | 2,86 | 2,80 | 2,85 | 1,42% | - |
| 05.12.2024 | 2,87 | 2,88 | 2,79 | 2,81 | -2,09% | - |
| 04.12.2024 | 2,87 | 2,87 | 2,84 | 2,87 | 0,00% | - |
| 03.12.2024 | 2,87 | 2,88 | 2,84 | 2,87 | 0,00% | - |
| 02.12.2024 | 2,87 | 2,90 | 2,85 | 2,87 | 0,00% | - |
| 29.11.2024 | 2,87 | 2,88 | 2,85 | 2,87 | 0,00% | - |
| 28.11.2024 | 2,89 | 2,91 | 2,85 | 2,87 | -0,69% | - |
| 27.11.2024 | 2,84 | 2,90 | 2,83 | 2,89 | 1,76% | - |
| 26.11.2024 | 2,85 | 2,86 | 2,82 | 2,84 | -0,35% | - |
| 25.11.2024 | 2,87 | 2,90 | 2,84 | 2,85 | -1,04% | - |
| 22.11.2024 | 2,79 | 2,88 | 2,77 | 2,88 | 3,23% | - |
| 21.11.2024 | 2,85 | 2,86 | 2,77 | 2,79 | -2,11% | - |
| 20.11.2024 | 2,95 | 2,97 | 2,82 | 2,85 | -2,73% | - |
| 19.11.2024 | 2,90 | 2,95 | 2,87 | 2,93 | 1,38% | - |
| 18.11.2024 | 2,99 | 3,01 | 2,89 | 2,89 | -2,69% | - |
| 15.11.2024 | 3,02 | 3,02 | 2,88 | 2,97 | -1,66% | - |
| 14.11.2024 | 3,11 | 3,11 | 2,96 | 3,02 | -3,51% | - |
| 13.11.2024 | 3,17 | 3,24 | 3,10 | 3,13 | -1,26% | - |
| 12.11.2024 | 2,65 | 3,22 | 2,62 | 3,17 | 19,17% | 1.150,00 |
| 11.11.2024 | 2,61 | 2,67 | 2,60 | 2,66 | 1,92% | - |
| 08.11.2024 | 2,63 | 2,65 | 2,59 | 2,61 | -0,76% | - |
| 07.11.2024 | 2,63 | 2,67 | 2,62 | 2,63 | 0,00% | - |
| 06.11.2024 | 2,56 | 2,64 | 2,56 | 2,63 | 1,15% | - |
| 05.11.2024 | 2,59 | 2,61 | 2,57 | 2,60 | 0,00% | - |
| 04.11.2024 | 2,58 | 2,61 | 2,57 | 2,60 | 0,78% | - |
| 01.11.2024 | 2,55 | 2,60 | 2,54 | 2,58 | 1,18% | - |
| 31.10.2024 | 2,62 | 2,62 | 2,53 | 2,55 | -2,67% | - |
| 30.10.2024 | 2,68 | 2,69 | 2,61 | 2,62 | -2,60% | - |
| 29.10.2024 | 2,71 | 2,73 | 2,67 | 2,69 | -0,74% | - |
| 28.10.2024 | 2,65 | 2,71 | 2,64 | 2,71 | 2,65% | - |
| 25.10.2024 | 2,65 | 2,68 | 2,63 | 2,64 | -1,12% | - |
| 24.10.2024 | 2,71 | 2,73 | 2,67 | 2,67 | -1,48% | - |
| 23.10.2024 | 2,76 | 2,76 | 2,71 | 2,71 | -1,45% | - |
| 22.10.2024 | 2,77 | 2,79 | 2,72 | 2,75 | -0,72% | - |
| 21.10.2024 | 2,80 | 2,82 | 2,77 | 2,77 | -1,07% | - |
| 18.10.2024 | 2,81 | 2,81 | 2,79 | 2,80 | -0,36% | - |