35,300€
0,86%
Echtzeit-Aktienkurs Conmed Corp.
Bid:
Ask:
Aktienkurse zur Conmed Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,30 | 35,40 | 35,20 | 35,30 | 0,57% | - |
| 13.02.2026 | 35,10 | 35,90 | 34,90 | 35,10 | -0,57% | - |
| 12.02.2026 | 35,80 | 35,90 | 34,70 | 35,30 | 0,00% | - |
| 11.02.2026 | 36,00 | 36,40 | 35,30 | 35,30 | -2,75% | - |
| 10.02.2026 | 35,00 | 36,90 | 34,60 | 36,30 | 4,01% | - |
| 09.02.2026 | 35,10 | 35,30 | 33,80 | 34,90 | -0,29% | - |
| 06.02.2026 | 34,40 | 35,10 | 34,10 | 35,00 | 1,45% | - |
| 05.02.2026 | 33,80 | 34,50 | 33,60 | 34,50 | 1,77% | - |
| 04.02.2026 | 32,80 | 34,70 | 32,80 | 33,90 | 3,35% | - |
| 03.02.2026 | 33,20 | 33,60 | 32,30 | 32,80 | -0,91% | - |
| 02.02.2026 | 32,10 | 33,20 | 32,00 | 33,10 | 2,48% | - |
| 30.01.2026 | 31,00 | 32,50 | 30,50 | 32,30 | 4,53% | - |
| 29.01.2026 | 32,20 | 33,50 | 29,60 | 30,90 | -4,63% | - |
| 28.01.2026 | 33,00 | 33,30 | 32,20 | 32,40 | -1,52% | - |
| 27.01.2026 | 34,50 | 34,60 | 32,70 | 32,90 | -4,64% | - |
| 26.01.2026 | 35,10 | 35,40 | 34,50 | 34,50 | -1,43% | - |
| 23.01.2026 | 35,90 | 36,00 | 34,90 | 35,00 | -1,69% | - |
| 22.01.2026 | 35,60 | 36,30 | 35,30 | 35,60 | 0,00% | - |
| 21.01.2026 | 35,50 | 35,60 | 35,50 | 35,60 | 0,85% | - |
| 20.01.2026 | 35,30 | 35,80 | 34,60 | 35,30 | -0,28% | - |
| 19.01.2026 | 35,50 | 35,70 | 35,40 | 35,40 | -0,84% | - |
| 16.01.2026 | 36,70 | 36,80 | 35,50 | 35,70 | -2,19% | - |
| 15.01.2026 | 35,70 | 36,90 | 35,70 | 36,50 | 2,24% | - |
| 14.01.2026 | 34,30 | 36,10 | 34,00 | 35,70 | 4,39% | - |
| 13.01.2026 | 37,30 | 37,60 | 34,10 | 34,20 | -8,31% | - |
| 12.01.2026 | 36,60 | 37,70 | 36,20 | 37,30 | 0,81% | - |
| 09.01.2026 | 37,90 | 38,20 | 36,20 | 37,00 | -2,89% | - |
| 08.01.2026 | 37,10 | 39,00 | 36,80 | 38,10 | 2,42% | - |
| 07.01.2026 | 37,20 | 37,60 | 36,70 | 37,20 | -0,27% | - |
| 06.01.2026 | 35,70 | 37,50 | 35,60 | 37,30 | 3,90% | - |
| 05.01.2026 | 34,70 | 36,60 | 34,60 | 35,90 | 3,76% | - |
| 02.01.2026 | 34,60 | 35,30 | 34,30 | 34,60 | -1,14% | - |
| 30.12.2025 | 35,20 | 35,30 | 35,00 | 35,00 | -0,85% | - |
| 29.12.2025 | 34,70 | 35,30 | 34,30 | 35,30 | 4,13% | - |
| 23.12.2025 | 34,00 | 34,20 | 33,00 | 33,90 | -1,17% | - |
| 22.12.2025 | 34,20 | 34,80 | 33,70 | 34,30 | 0,59% | - |
| 19.12.2025 | 34,50 | 34,70 | 33,70 | 34,10 | 0,00% | - |
| 18.12.2025 | 33,80 | 34,80 | 33,80 | 34,10 | -0,58% | - |
| 17.12.2025 | 33,40 | 34,70 | 33,10 | 34,30 | 0,00% | - |
| 16.12.2025 | 34,20 | 34,60 | 33,90 | 34,30 | -0,29% | - |
| 15.12.2025 | 34,90 | 34,90 | 34,00 | 34,40 | -0,29% | - |
| 12.12.2025 | 34,00 | 35,00 | 33,60 | 34,50 | 1,47% | - |
| 11.12.2025 | 33,20 | 34,50 | 33,00 | 34,00 | 2,10% | - |
| 10.12.2025 | 33,40 | 33,60 | 32,90 | 33,30 | -1,77% | - |
| 09.12.2025 | 34,60 | 35,60 | 33,30 | 33,90 | -3,97% | - |
| 08.12.2025 | 34,50 | 35,40 | 34,20 | 35,30 | 1,73% | - |
| 05.12.2025 | 37,90 | 38,10 | 33,40 | 34,70 | -8,44% | - |
| 04.12.2025 | 38,00 | 38,60 | 37,30 | 37,90 | 0,80% | - |
| 03.12.2025 | 37,90 | 38,80 | 37,60 | 37,60 | -1,57% | - |
| 02.12.2025 | 38,40 | 38,70 | 36,60 | 38,20 | -0,52% | - |
| 01.12.2025 | 37,10 | 39,40 | 36,80 | 38,40 | 2,95% | - |
| 28.11.2025 | 37,80 | 38,80 | 36,70 | 37,30 | -1,06% | - |
| 27.11.2025 | 37,70 | 37,80 | 37,70 | 37,70 | -0,53% | - |
| 26.11.2025 | 37,50 | 38,20 | 36,60 | 37,90 | 1,07% | - |
| 25.11.2025 | 37,50 | 38,30 | 36,80 | 37,50 | 0,27% | - |
| 24.11.2025 | 37,10 | 38,20 | 36,70 | 37,40 | 0,27% | - |
| 21.11.2025 | 35,20 | 38,00 | 35,20 | 37,30 | 6,57% | - |
| 20.11.2025 | 35,30 | 36,60 | 34,70 | 35,00 | -0,28% | - |
| 19.11.2025 | 36,20 | 36,50 | 34,90 | 35,10 | -1,13% | - |
| 18.11.2025 | 35,80 | 36,40 | 35,50 | 35,50 | -2,20% | - |
| 17.11.2025 | 36,20 | 36,60 | 35,80 | 36,30 | 0,55% | - |
| 14.11.2025 | 37,10 | 37,40 | 35,50 | 36,10 | -3,22% | - |
| 13.11.2025 | 37,70 | 37,80 | 36,90 | 37,30 | -3,37% | - |
| 12.11.2025 | 38,90 | 39,50 | 38,60 | 38,60 | 0,78% | - |
| 11.11.2025 | 38,00 | 38,80 | 37,80 | 38,30 | 1,06% | - |
| 10.11.2025 | 38,10 | 38,40 | 37,30 | 37,90 | -0,26% | - |
| 07.11.2025 | 38,40 | 39,60 | 37,60 | 38,00 | 1,88% | - |
| 06.11.2025 | 38,70 | 39,30 | 36,00 | 37,30 | -2,86% | - |
| 05.11.2025 | 39,70 | 39,90 | 37,90 | 38,40 | -3,52% | - |
| 04.11.2025 | 38,60 | 40,20 | 38,50 | 39,80 | 3,38% | - |
| 03.11.2025 | 38,10 | 39,00 | 37,30 | 38,50 | -7,89% | - |
| 31.10.2025 | 38,50 | 41,90 | 37,60 | 41,80 | 6,63% | - |
| 30.10.2025 | 40,10 | 40,50 | 38,20 | 39,20 | -2,49% | - |
| 29.10.2025 | 40,50 | 41,60 | 39,80 | 40,20 | -0,99% | - |
| 28.10.2025 | 40,80 | 41,00 | 39,70 | 40,60 | -0,73% | - |
| 27.10.2025 | 41,30 | 41,60 | 40,10 | 40,90 | -0,97% | - |
| 24.10.2025 | 41,60 | 42,20 | 41,00 | 41,30 | -0,48% | - |
| 23.10.2025 | 42,00 | 42,70 | 41,00 | 41,50 | -2,58% | - |
| 22.10.2025 | 41,40 | 42,80 | 41,40 | 42,60 | 1,43% | - |
| 21.10.2025 | 41,00 | 42,20 | 40,90 | 42,00 | 2,69% | - |
| 20.10.2025 | 38,90 | 41,20 | 38,80 | 40,90 | 5,14% | - |
| 17.10.2025 | 38,20 | 39,10 | 37,80 | 38,90 | 0,52% | - |
| 16.10.2025 | 38,20 | 38,80 | 37,10 | 38,70 | 2,38% | - |
| 15.10.2025 | 38,30 | 39,20 | 37,80 | 37,80 | -0,53% | - |
| 14.10.2025 | 37,40 | 38,80 | 36,80 | 38,00 | 2,15% | - |
| 13.10.2025 | 37,00 | 38,20 | 36,70 | 37,20 | -0,53% | - |
| 10.10.2025 | 39,30 | 39,70 | 36,80 | 37,40 | -5,32% | - |
| 09.10.2025 | 40,10 | 40,90 | 39,00 | 39,50 | -0,25% | - |
| 08.10.2025 | 39,60 | 40,20 | 38,90 | 39,60 | 0,76% | - |
| 07.10.2025 | 39,70 | 40,40 | 39,10 | 39,30 | -1,50% | - |
| 06.10.2025 | 41,20 | 41,50 | 39,60 | 39,90 | -1,24% | - |
| 03.10.2025 | 39,80 | 41,40 | 39,70 | 40,40 | 3,59% | - |
| 02.10.2025 | 40,30 | 40,50 | 39,00 | 39,00 | -1,52% | - |
| 01.10.2025 | 39,90 | 40,60 | 38,60 | 39,60 | -0,75% | - |
| 30.09.2025 | 38,80 | 40,40 | 38,40 | 39,90 | 2,57% | - |
| 29.09.2025 | 39,30 | 39,50 | 38,30 | 38,90 | -0,77% | - |
| 26.09.2025 | 39,40 | 40,10 | 38,80 | 39,20 | -0,25% | - |
| 25.09.2025 | 41,50 | 41,50 | 38,40 | 39,30 | -5,30% | - |
| 24.09.2025 | 41,20 | 41,80 | 41,00 | 41,50 | 0,48% | - |
| 23.09.2025 | 42,50 | 42,90 | 41,20 | 41,30 | -3,05% | - |