2,990€
0,34%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,99 | 3,02 | 2,95 | 2,99 | 0,34% | - |
| 29.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | 200,00 |
| 28.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 608,00 |
| 27.01.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 5,26% | 3.500,00 |
| 24.01.2025 | 2,91 | 2,91 | 2,81 | 2,85 | -1,04% | - |
| 23.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | 100,00 |
| 22.01.2025 | 2,86 | 2,90 | 2,85 | 2,87 | -0,35% | - |
| 21.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 7,00 |
| 20.01.2025 | 2,93 | 2,93 | 2,84 | 2,86 | -0,69% | - |
| 17.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | 2.300,00 |
| 16.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | 1,00 |
| 15.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | 4,00 |
| 14.01.2025 | 2,72 | 2,79 | 2,72 | 2,73 | 0,74% | - |
| 13.01.2025 | 2,69 | 2,71 | 2,67 | 2,71 | 0,74% | - |
| 10.01.2025 | 2,71 | 2,74 | 2,67 | 2,69 | 0,37% | - |
| 09.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | 350,00 |
| 08.01.2025 | 2,72 | 2,72 | 2,65 | 2,69 | 0,00% | - |
| 07.01.2025 | 2,70 | 2,70 | 2,65 | 2,69 | 0,37% | - |
| 06.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,13% | 237,00 |
| 03.01.2025 | 2,66 | 2,67 | 2,65 | 2,65 | -0,75% | - |
| 02.01.2025 | 2,73 | 2,73 | 2,65 | 2,67 | 1,14% | - |
| 30.12.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 85,00 |
| 27.12.2024 | 2,68 | 2,70 | 2,68 | 2,70 | 0,75% | 29,00 |
| 23.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 37,00 |
| 20.12.2024 | 2,66 | 2,68 | 2,66 | 2,68 | 0,00% | - |
| 19.12.2024 | 2,74 | 2,74 | 2,68 | 2,68 | -2,19% | - |
| 18.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 17.12.2024 | 2,72 | 2,74 | 2,72 | 2,74 | -1,44% | - |
| 16.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 13.12.2024 | 2,82 | 2,82 | 2,80 | 2,80 | -1,41% | - |
| 12.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 11.12.2024 | 2,82 | 2,88 | 2,82 | 2,88 | 0,00% | - |
| 10.12.2024 | 2,84 | 2,88 | 2,84 | 2,88 | 0,70% | - |
| 09.12.2024 | 2,82 | 2,86 | 2,82 | 2,86 | 0,70% | - |
| 06.12.2024 | 2,84 | 2,85 | 2,80 | 2,84 | 1,07% | - |
| 05.12.2024 | 2,80 | 2,86 | 2,79 | 2,81 | -1,40% | - |
| 04.12.2024 | 2,82 | 2,86 | 2,76 | 2,85 | -0,35% | - |
| 03.12.2024 | 2,86 | 2,87 | 2,83 | 2,86 | 0,35% | - |
| 02.12.2024 | 2,91 | 2,91 | 2,83 | 2,85 | -0,35% | - |
| 29.11.2024 | 2,85 | 2,87 | 2,85 | 2,86 | 0,35% | - |
| 28.11.2024 | 2,91 | 2,91 | 2,83 | 2,85 | -0,70% | - |
| 27.11.2024 | 2,88 | 2,88 | 2,85 | 2,87 | 1,06% | - |
| 26.11.2024 | 2,91 | 2,91 | 2,81 | 2,84 | -0,70% | - |
| 25.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | 500,00 |
| 22.11.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 3,25% | 700,00 |
| 21.11.2024 | 2,86 | 2,86 | 2,75 | 2,77 | -2,12% | - |
| 20.11.2024 | 2,97 | 2,97 | 2,83 | 2,83 | -3,41% | - |
| 19.11.2024 | 2,88 | 2,93 | 2,87 | 2,93 | -1,68% | - |
| 18.11.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | 1,00 |
| 15.11.2024 | 2,92 | 2,96 | 2,92 | 2,96 | -0,67% | - |
| 14.11.2024 | 3,04 | 3,04 | 2,98 | 2,98 | -3,87% | - |
| 13.11.2024 | 3,14 | 3,14 | 3,10 | 3,10 | -1,90% | - |
| 12.11.2024 | 3,04 | 3,16 | 3,04 | 3,16 | 22,48% | - |
| 11.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 08.11.2024 | 2,60 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 07.11.2024 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | - |
| 06.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 05.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 04.11.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 01.11.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 0,79% | - |
| 31.10.2024 | 2,58 | 2,58 | 2,54 | 2,54 | -2,31% | - |
| 30.10.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -2,99% | - |
| 29.10.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 28.10.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 25.10.2024 | 2,70 | 2,70 | 2,61 | 2,63 | -1,50% | - |
| 24.10.2024 | 2,69 | 2,71 | 2,67 | 2,67 | -1,48% | - |
| 23.10.2024 | 2,78 | 2,78 | 2,69 | 2,71 | -1,45% | - |
| 22.10.2024 | 2,80 | 2,80 | 2,71 | 2,75 | -0,72% | - |
| 21.10.2024 | 2,82 | 2,82 | 2,75 | 2,77 | -0,36% | - |
| 18.10.2024 | 2,76 | 2,78 | 2,76 | 2,78 | -0,71% | 200,00 |
| 17.10.2024 | 2,90 | 2,90 | 2,80 | 2,80 | 1,45% | 4.000,00 |
| 16.10.2024 | 2,72 | 2,76 | 2,72 | 2,76 | -1,08% | - |
| 15.10.2024 | 2,75 | 2,80 | 2,73 | 2,79 | 2,57% | - |
| 14.10.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 1,12% | - |
| 11.10.2024 | 2,67 | 2,71 | 2,67 | 2,69 | 0,75% | - |
| 10.10.2024 | 2,74 | 2,74 | 2,67 | 2,67 | -1,48% | - |
| 09.10.2024 | 2,69 | 2,73 | 2,69 | 2,71 | 0,74% | - |
| 08.10.2024 | 2,74 | 2,74 | 2,65 | 2,69 | -0,74% | - |
| 07.10.2024 | 2,67 | 2,71 | 2,65 | 2,71 | 1,88% | - |
| 04.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 03.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 02.10.2024 | 2,68 | 2,72 | 2,68 | 2,72 | 0,00% | - |
| 01.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 30.09.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 27.09.2024 | 2,77 | 2,77 | 2,75 | 2,77 | 1,47% | - |
| 26.09.2024 | 2,68 | 2,73 | 2,67 | 2,73 | 3,02% | - |
| 25.09.2024 | 2,68 | 2,68 | 2,63 | 2,65 | 0,00% | - |
| 24.09.2024 | 2,69 | 2,69 | 2,63 | 2,65 | 0,00% | - |
| 23.09.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,12% | - |
| 19.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | 1.605,00 |
| 17.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 1,00 |
| 16.09.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | 604,00 |
| 13.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 150,00 |
| 04.09.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | 1.792,00 |
| 03.09.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | 50,00 |
| 28.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | 286,00 |
| 19.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 3.801,00 |
| 15.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | 4,00 |
| 02.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -6,76% | 42,00 |
| 26.07.2024 | 2,92 | 2,96 | 2,88 | 2,96 | 2,07% | 10.776,00 |