2,690€
-0,37%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | 179,00 |
| 19.12.2024 | 2,77 | 2,80 | 2,69 | 2,70 | -2,53% | - |
| 18.12.2024 | 2,75 | 2,81 | 2,75 | 2,77 | 0,36% | - |
| 17.12.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 3.329,00 |
| 16.12.2024 | 2,84 | 2,84 | 2,78 | 2,78 | -1,42% | 269,00 |
| 13.12.2024 | 2,87 | 2,87 | 2,82 | 2,82 | -1,40% | - |
| 12.12.2024 | 2,87 | 2,89 | 2,86 | 2,86 | -1,04% | - |
| 11.12.2024 | 2,89 | 2,89 | 2,84 | 2,89 | 0,00% | - |
| 10.12.2024 | 2,87 | 2,90 | 2,86 | 2,89 | 0,35% | - |
| 09.12.2024 | 2,85 | 2,89 | 2,84 | 2,88 | 1,05% | - |
| 06.12.2024 | 2,81 | 2,87 | 2,81 | 2,85 | 1,42% | - |
| 05.12.2024 | 2,85 | 2,87 | 2,79 | 2,81 | -1,75% | - |
| 04.12.2024 | 2,87 | 2,87 | 2,84 | 2,86 | 0,00% | - |
| 03.12.2024 | 2,86 | 2,88 | 2,83 | 2,86 | -0,35% | - |
| 02.12.2024 | 2,85 | 2,89 | 2,85 | 2,87 | 0,00% | - |
| 29.11.2024 | 2,85 | 2,88 | 2,85 | 2,87 | 0,35% | - |
| 28.11.2024 | 2,91 | 2,91 | 2,85 | 2,86 | -1,04% | - |
| 27.11.2024 | 2,83 | 2,90 | 2,83 | 2,89 | 2,12% | - |
| 26.11.2024 | 2,83 | 2,85 | 2,81 | 2,83 | -1,05% | - |
| 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 | 2,51% | 700,00 |
| 21.11.2024 | 2,85 | 2,85 | 2,77 | 2,79 | -2,11% | - |
| 20.11.2024 | 2,97 | 2,97 | 2,84 | 2,85 | -2,73% | - |
| 19.11.2024 | 2,91 | 2,95 | 2,86 | 2,93 | -1,68% | - |
| 18.11.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 2,05% | 1,00 |
| 15.11.2024 | 2,92 | 2,94 | 2,92 | 2,92 | -3,95% | 3.604,00 |
| 14.11.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | 1.210,00 |
| 13.11.2024 | 3,14 | 3,14 | 3,10 | 3,10 | -3,73% | 242,00 |
| 12.11.2024 | 2,66 | 3,22 | 2,66 | 3,22 | 21,97% | 2.890,00 |
| 11.11.2024 | 2,61 | 2,67 | 2,61 | 2,64 | 1,54% | - |
| 08.11.2024 | 2,63 | 2,65 | 2,59 | 2,60 | -1,14% | - |
| 07.11.2024 | 2,65 | 2,67 | 2,63 | 2,63 | 0,00% | - |
| 06.11.2024 | 2,61 | 2,63 | 2,59 | 2,63 | 1,54% | - |
| 05.11.2024 | 2,59 | 2,61 | 2,57 | 2,59 | 0,00% | - |
| 04.11.2024 | 2,57 | 2,61 | 2,57 | 2,59 | 0,78% | - |
| 01.11.2024 | 2,55 | 2,60 | 2,54 | 2,57 | 0,78% | - |
| 31.10.2024 | 2,59 | 2,62 | 2,53 | 2,55 | -2,67% | - |
| 30.10.2024 | 2,69 | 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 | 2,65 | 2,71 | 2,26% | - |
| 25.10.2024 | 2,67 | 2,68 | 2,63 | 2,65 | -0,75% | - |
| 24.10.2024 | 2,71 | 2,73 | 2,67 | 2,67 | -1,48% | - |
| 23.10.2024 | 2,77 | 2,77 | 2,71 | 2,71 | -1,81% | - |
| 22.10.2024 | 2,77 | 2,77 | 2,72 | 2,76 | -0,72% | - |
| 21.10.2024 | 2,79 | 2,82 | 2,77 | 2,78 | -0,71% | - |
| 18.10.2024 | 2,81 | 2,81 | 2,79 | 2,80 | 0,72% | - |
| 17.10.2024 | 2,78 | 2,82 | 2,78 | 2,78 | 0,36% | 4.000,00 |
| 16.10.2024 | 2,79 | 2,79 | 2,73 | 2,77 | -0,36% | - |
| 15.10.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | 4,00 |
| 14.10.2024 | 2,71 | 2,73 | 2,69 | 2,73 | 0,74% | - |
| 11.10.2024 | 2,69 | 2,71 | 2,67 | 2,71 | 0,74% | - |
| 10.10.2024 | 2,73 | 2,73 | 2,67 | 2,69 | -1,47% | - |
| 09.10.2024 | 2,69 | 2,74 | 2,69 | 2,73 | 1,49% | - |
| 08.10.2024 | 2,69 | 2,71 | 2,67 | 2,69 | -0,74% | - |
| 07.10.2024 | 2,67 | 2,72 | 2,67 | 2,71 | 0,74% | - |
| 04.10.2024 | 2,67 | 2,69 | 2,66 | 2,69 | 0,75% | - |
| 03.10.2024 | 2,71 | 2,72 | 2,66 | 2,67 | -2,20% | - |
| 02.10.2024 | 2,77 | 2,77 | 2,71 | 2,73 | -1,09% | - |
| 01.10.2024 | 2,75 | 2,79 | 2,74 | 2,76 | 0,00% | - |
| 30.09.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | 140,00 |
| 27.09.2024 | 2,73 | 2,79 | 2,73 | 2,77 | 1,09% | - |
| 26.09.2024 | 2,69 | 2,75 | 2,68 | 2,74 | 2,62% | - |
| 25.09.2024 | 2,61 | 2,69 | 2,61 | 2,67 | 1,14% | - |
| 24.09.2024 | 2,65 | 2,67 | 2,63 | 2,64 | -0,38% | - |
| 23.09.2024 | 2,65 | 2,65 | 2,62 | 2,65 | 0,76% | - |
| 20.09.2024 | 2,71 | 2,71 | 2,63 | 2,63 | -1,87% | - |
| 19.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | 1.605,00 |
| 18.09.2024 | 2,77 | 2,77 | 2,71 | 2,72 | -2,86% | - |
| 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 | 1,09% | 150,00 |
| 12.09.2024 | 2,77 | 2,79 | 2,73 | 2,75 | -0,72% | - |
| 11.09.2024 | 2,75 | 2,78 | 2,73 | 2,77 | 0,00% | - |
| 10.09.2024 | 2,75 | 2,77 | 2,73 | 2,77 | -0,36% | - |
| 09.09.2024 | 2,79 | 2,81 | 2,77 | 2,78 | 0,00% | - |
| 06.09.2024 | 2,75 | 2,82 | 2,73 | 2,78 | 1,09% | - |
| 05.09.2024 | 2,75 | 2,77 | 2,73 | 2,75 | 1,10% | - |
| 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 | 0,70% | 50,00 |
| 02.09.2024 | 2,87 | 2,87 | 2,81 | 2,84 | -1,05% | - |
| 30.08.2024 | 2,85 | 2,89 | 2,85 | 2,87 | 0,35% | - |
| 29.08.2024 | 2,79 | 2,86 | 2,78 | 2,86 | 1,42% | - |
| 28.08.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | 286,00 |
| 27.08.2024 | 2,81 | 2,81 | 2,79 | 2,80 | -0,36% | - |
| 26.08.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,36% | - |
| 23.08.2024 | 2,79 | 2,82 | 2,79 | 2,80 | 0,36% | - |
| 22.08.2024 | 2,77 | 2,81 | 2,77 | 2,79 | 0,00% | - |
| 21.08.2024 | 2,75 | 2,80 | 2,74 | 2,79 | 1,45% | - |
| 20.08.2024 | 2,77 | 2,81 | 2,73 | 2,75 | -1,08% | - |
| 19.08.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | 3.801,00 |
| 16.08.2024 | 2,79 | 2,83 | 2,79 | 2,83 | 2,54% | - |
| 15.08.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,10% | 4,00 |
| 14.08.2024 | 2,75 | 2,75 | 2,71 | 2,73 | -1,09% | - |
| 13.08.2024 | 2,73 | 2,77 | 2,72 | 2,76 | 1,10% | - |
| 12.08.2024 | 2,75 | 2,76 | 2,71 | 2,73 | -0,36% | - |
| 09.08.2024 | 2,71 | 2,74 | 2,70 | 2,74 | 0,74% | - |
| 08.08.2024 | 2,65 | 2,72 | 2,65 | 2,72 | 2,26% | - |
| 07.08.2024 | 2,67 | 2,71 | 2,65 | 2,66 | 0,38% | - |
| 06.08.2024 | 2,71 | 2,73 | 2,63 | 2,65 | -1,49% | - |
| 05.08.2024 | 2,67 | 2,71 | 2,65 | 2,69 | -2,54% | - |