2,670€
-1,84%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 2,69 | 2,69 | 2,63 | 2,66 | -2,21% | - |
| 21.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 3.238,00 |
| 20.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 815,00 |
| 17.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 55,00 |
| 16.04.2026 | 2,72 | 2,74 | 2,72 | 2,74 | -2,14% | 301,00 |
| 15.04.2026 | 2,80 | 2,84 | 2,80 | 2,80 | 1,45% | 2.232,00 |
| 14.04.2026 | 2,72 | 2,76 | 2,72 | 2,76 | 2,22% | 3.833,00 |
| 13.04.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | 1.124,00 |
| 10.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 450,00 |
| 09.04.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -0,76% | 4.004,00 |
| 08.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 2.000,00 |
| 07.04.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 2.019,00 |
| 30.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 2.000,00 |
| 27.03.2026 | 2,56 | 2,56 | 2,54 | 2,54 | -2,31% | 241,00 |
| 26.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 850,00 |
| 25.03.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 2.577,00 |
| 23.03.2026 | 2,54 | 2,54 | 2,50 | 2,54 | -0,78% | 2.150,00 |
| 20.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 1.300,00 |
| 19.03.2026 | 2,68 | 2,68 | 2,60 | 2,60 | -3,70% | 6.515,00 |
| 18.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | 900,00 |
| 16.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 4,00 |
| 13.03.2026 | 2,76 | 2,78 | 2,76 | 2,78 | 0,72% | 3.951,00 |
| 11.03.2026 | 2,78 | 2,78 | 2,76 | 2,76 | -1,43% | 3.281,00 |
| 09.03.2026 | 2,78 | 2,80 | 2,78 | 2,80 | -2,10% | 6.900,00 |
| 06.03.2026 | 2,88 | 2,90 | 2,86 | 2,86 | -0,69% | 795,00 |
| 05.03.2026 | 2,82 | 2,88 | 2,82 | 2,88 | 5,88% | 2.361,00 |
| 03.03.2026 | 2,78 | 2,78 | 2,72 | 2,72 | -4,90% | 5.027,00 |
| 02.03.2026 | 2,92 | 2,92 | 2,86 | 2,86 | -2,72% | 53.036,00 |
| 27.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 950,00 |
| 25.02.2026 | 2,90 | 2,98 | 2,90 | 2,98 | 3,47% | 16.250,00 |
| 24.02.2026 | 2,66 | 2,92 | 2,66 | 2,88 | 8,27% | 7.632,00 |
| 23.02.2026 | 2,66 | 2,66 | 2,64 | 2,66 | -1,48% | 12.919,00 |
| 20.02.2026 | 2,68 | 2,72 | 2,68 | 2,70 | 1,50% | 46.400,00 |
| 18.02.2026 | 2,62 | 2,68 | 2,62 | 2,66 | 1,53% | 3.343,00 |
| 17.02.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 0,00% | 1.200,00 |
| 16.02.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 1,55% | 1.104,00 |
| 12.02.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 100,00 |
| 11.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 150,00 |
| 09.02.2026 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | 1.050,00 |
| 06.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 2.000,00 |
| 05.02.2026 | 2,62 | 2,64 | 2,62 | 2,64 | 0,76% | 1.669,00 |
| 04.02.2026 | 2,60 | 2,62 | 2,60 | 2,62 | -2,24% | 2.414,00 |
| 03.02.2026 | 2,72 | 2,72 | 2,68 | 2,68 | -1,47% | 1.168,00 |
| 02.02.2026 | 2,64 | 2,72 | 2,64 | 2,72 | 0,74% | 4.025,00 |
| 28.01.2026 | 2,72 | 2,72 | 2,70 | 2,70 | 0,00% | 366,00 |
| 27.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | 1.052,00 |
| 26.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | 1.100,00 |
| 22.01.2026 | 2,74 | 2,76 | 2,74 | 2,76 | 3,76% | 1.044,00 |
| 21.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 1.800,00 |
| 20.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | 1,00 |
| 19.01.2026 | 2,70 | 2,70 | 2,64 | 2,70 | -2,17% | 7.875,00 |
| 15.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 4,00 |
| 14.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | 367,00 |
| 13.01.2026 | 2,84 | 2,84 | 2,70 | 2,70 | -5,59% | 513,00 |
| 12.01.2026 | 2,84 | 2,86 | 2,84 | 2,86 | 0,70% | 2.267,00 |
| 09.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | 800,00 |
| 06.01.2026 | 2,82 | 2,86 | 2,82 | 2,86 | 2,88% | 1.503,00 |
| 05.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 18,00 |
| 02.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 50,00 |
| 30.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 1.300,00 |
| 29.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 82,00 |
| 22.12.2025 | 2,80 | 2,80 | 2,78 | 2,78 | 0,00% | 112,00 |
| 19.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 750,00 |
| 18.12.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -0,72% | 1.956,00 |
| 17.12.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 2,96% | 907,00 |
| 16.12.2025 | 2,68 | 2,70 | 2,68 | 2,70 | 1,50% | 3.875,00 |
| 15.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | 51,00 |
| 12.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 169,00 |
| 08.12.2025 | 2,62 | 2,62 | 2,60 | 2,60 | -0,76% | 1.771,00 |
| 05.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 19,00 |
| 03.12.2025 | 2,64 | 2,64 | 2,62 | 2,62 | -3,68% | 881,00 |
| 01.12.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,00% | 535,00 |
| 28.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 250,00 |
| 27.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | 620,00 |
| 26.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | 1.000,00 |
| 24.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | 400,00 |
| 20.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 500,00 |
| 18.11.2025 | 2,68 | 2,68 | 2,62 | 2,66 | 0,00% | 11.301,00 |
| 17.11.2025 | 2,74 | 2,74 | 2,58 | 2,66 | -6,99% | 12.816,00 |
| 13.11.2025 | 2,88 | 2,88 | 2,86 | 2,86 | 5,15% | 235,00 |
| 12.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | 850,00 |
| 06.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | 100,00 |
| 05.11.2025 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | 1.431,00 |
| 03.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | 350,00 |
| 28.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 100,00 |
| 22.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 1.666,00 |
| 20.10.2025 | 2,80 | 2,84 | 2,78 | 2,84 | 2,16% | 2.893,00 |
| 17.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 1.000,00 |
| 16.10.2025 | 2,78 | 2,80 | 2,78 | 2,80 | 1,45% | 766,00 |
| 15.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 104,00 |
| 14.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | 100,00 |
| 10.10.2025 | 2,78 | 2,78 | 2,64 | 2,72 | -2,16% | 8.111,00 |
| 08.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | 1.128,00 |
| 07.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | 196,00 |
| 06.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 900,00 |
| 03.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | 200,00 |
| 02.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | 5,00 |
| 30.09.2025 | 2,64 | 2,64 | 2,62 | 2,62 | 0,00% | 10.051,00 |
| 29.09.2025 | 2,68 | 2,68 | 2,62 | 2,62 | 0,00% | 6.864,00 |
| 26.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 1.000,00 |