2,940€
-0,68%
Echtzeit-Aktienkurs CONVATEC GROUP WI LS -,10
Bid:
Ask:
Aktienkurse zur CONVATEC GROUP WI LS -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,96 | 3,08 | 2,96 | 3,02 | -0,33% | - |
| 07.05.2024 | 2,96 | 3,10 | 2,96 | 3,03 | -1,30% | - |
| 06.05.2024 | 2,96 | 3,08 | 2,96 | 3,07 | 0,99% | - |
| 03.05.2024 | 2,95 | 3,06 | 2,95 | 3,04 | 4,11% | - |
| 02.05.2024 | 2,82 | 2,93 | 2,82 | 2,92 | -1,02% | - |
| 30.04.2024 | 2,92 | 3,03 | 2,92 | 2,95 | -1,67% | - |
| 29.04.2024 | 2,94 | 3,06 | 2,94 | 3,00 | -0,66% | - |
| 26.04.2024 | 3,14 | 3,26 | 3,00 | 3,02 | -6,21% | - |
| 25.04.2024 | 3,24 | 3,37 | 3,18 | 3,22 | -4,17% | - |
| 24.04.2024 | 3,38 | 3,38 | 3,33 | 3,36 | 0,90% | - |
| 23.04.2024 | 3,20 | 3,34 | 3,20 | 3,33 | 1,52% | - |
| 22.04.2024 | 3,22 | 3,34 | 3,22 | 3,28 | -0,61% | - |
| 19.04.2024 | 3,22 | 3,35 | 3,22 | 3,30 | -0,30% | - |
| 18.04.2024 | 3,33 | 3,33 | 3,29 | 3,31 | 0,91% | - |
| 17.04.2024 | 3,36 | 3,36 | 3,28 | 3,28 | -0,91% | - |
| 16.04.2024 | 3,28 | 3,33 | 3,28 | 3,31 | -0,90% | - |
| 15.04.2024 | 3,35 | 3,36 | 3,30 | 3,34 | 0,60% | - |
| 12.04.2024 | 3,26 | 3,38 | 3,26 | 3,32 | 2,47% | - |
| 11.04.2024 | 3,26 | 3,39 | 3,24 | 3,24 | -3,57% | - |
| 10.04.2024 | 3,32 | 3,45 | 3,32 | 3,36 | -1,47% | - |
| 09.04.2024 | 3,28 | 3,41 | 3,28 | 3,41 | 1,19% | - |
| 08.04.2024 | 3,26 | 3,40 | 3,26 | 3,37 | 1,20% | - |
| 05.04.2024 | 3,43 | 3,43 | 3,33 | 3,33 | -1,48% | - |
| 04.04.2024 | 3,49 | 3,49 | 3,35 | 3,38 | -1,74% | - |
| 03.04.2024 | 3,34 | 3,47 | 3,34 | 3,44 | 0,58% | - |
| 02.04.2024 | 3,40 | 3,43 | 3,38 | 3,42 | 1,79% | - |
| 28.03.2024 | 3,30 | 3,43 | 3,30 | 3,36 | -0,88% | - |
| 27.03.2024 | 3,30 | 3,44 | 3,30 | 3,39 | 0,00% | - |
| 26.03.2024 | 3,28 | 3,40 | 3,28 | 3,39 | 0,89% | - |
| 25.03.2024 | 3,30 | 3,43 | 3,30 | 3,36 | -0,88% | - |
| 22.03.2024 | 3,30 | 3,43 | 3,30 | 3,39 | 0,30% | - |
| 21.03.2024 | 3,36 | 3,39 | 3,33 | 3,38 | 1,81% | - |
| 20.03.2024 | 3,39 | 3,39 | 3,30 | 3,32 | -0,90% | - |
| 19.03.2024 | 3,28 | 3,41 | 3,28 | 3,35 | -0,89% | - |
| 18.03.2024 | 3,43 | 3,43 | 3,36 | 3,38 | 0,00% | - |
| 15.03.2024 | 3,32 | 3,45 | 3,30 | 3,38 | -0,59% | - |
| 14.03.2024 | 3,24 | 3,41 | 3,24 | 3,40 | 2,41% | - |
| 13.03.2024 | 3,33 | 3,33 | 3,27 | 3,32 | 0,91% | - |
| 12.03.2024 | 3,22 | 3,34 | 3,22 | 3,29 | -0,30% | - |
| 11.03.2024 | 3,30 | 3,42 | 3,28 | 3,30 | -2,37% | - |
| 08.03.2024 | 3,14 | 3,39 | 3,12 | 3,38 | 4,97% | - |
| 07.03.2024 | 3,04 | 3,25 | 3,04 | 3,22 | 5,92% | - |
| 06.03.2024 | 3,00 | 3,20 | 2,97 | 3,04 | 2,70% | - |
| 05.03.2024 | 2,97 | 2,99 | 2,92 | 2,96 | 0,68% | - |
| 04.03.2024 | 2,86 | 2,97 | 2,86 | 2,94 | 0,34% | - |
| 01.03.2024 | 2,82 | 2,93 | 2,82 | 2,93 | 1,38% | - |
| 29.02.2024 | 2,93 | 2,93 | 2,88 | 2,89 | 0,00% | - |
| 28.02.2024 | 2,95 | 2,95 | 2,86 | 2,89 | -1,03% | 5.000,00 |
| 27.02.2024 | 2,88 | 2,99 | 2,88 | 2,92 | -1,02% | - |
| 26.02.2024 | 2,97 | 2,97 | 2,91 | 2,95 | 0,68% | - |
| 23.02.2024 | 2,84 | 2,95 | 2,84 | 2,93 | 0,34% | - |
| 22.02.2024 | 2,80 | 2,92 | 2,80 | 2,92 | 1,74% | - |
| 21.02.2024 | 2,88 | 2,90 | 2,83 | 2,87 | 0,70% | - |
| 20.02.2024 | 2,80 | 2,91 | 2,80 | 2,85 | -0,70% | - |
| 19.02.2024 | 2,78 | 2,89 | 2,78 | 2,87 | 0,35% | - |
| 16.02.2024 | 2,87 | 2,87 | 2,83 | 2,86 | 1,06% | - |
| 15.02.2024 | 2,74 | 2,85 | 2,74 | 2,83 | 0,71% | - |
| 14.02.2024 | 2,79 | 2,82 | 2,77 | 2,81 | 1,81% | - |
| 13.02.2024 | 2,74 | 2,85 | 2,74 | 2,76 | -1,78% | - |
| 12.02.2024 | 2,84 | 2,84 | 2,80 | 2,81 | 0,00% | - |
| 09.02.2024 | 2,80 | 2,83 | 2,76 | 2,81 | 1,81% | - |
| 08.02.2024 | 2,72 | 2,83 | 2,72 | 2,76 | -1,08% | - |
| 07.02.2024 | 2,72 | 2,84 | 2,72 | 2,79 | -0,36% | - |
| 06.02.2024 | 2,79 | 2,81 | 2,77 | 2,80 | 1,45% | - |
| 05.02.2024 | 2,80 | 2,81 | 2,75 | 2,76 | -0,36% | - |
| 02.02.2024 | 2,74 | 2,85 | 2,74 | 2,77 | -1,42% | - |
| 01.02.2024 | 2,76 | 2,87 | 2,76 | 2,81 | -0,71% | - |
| 31.01.2024 | 2,78 | 2,89 | 2,78 | 2,83 | -1,05% | - |
| 30.01.2024 | 2,76 | 2,88 | 2,76 | 2,86 | 1,06% | - |
| 29.01.2024 | 2,74 | 2,85 | 2,74 | 2,83 | 0,71% | - |
| 26.01.2024 | 2,74 | 2,86 | 2,74 | 2,81 | -0,35% | - |
| 25.01.2024 | 2,76 | 2,86 | 2,76 | 2,82 | -0,35% | - |
| 24.01.2024 | 2,80 | 2,91 | 2,80 | 2,83 | -1,39% | - |
| 23.01.2024 | 2,84 | 2,95 | 2,84 | 2,87 | -1,37% | - |
| 22.01.2024 | 2,89 | 2,93 | 2,88 | 2,91 | 1,75% | - |
| 19.01.2024 | 2,91 | 2,92 | 2,84 | 2,86 | -1,04% | - |
| 18.01.2024 | 2,82 | 2,93 | 2,82 | 2,89 | 0,00% | - |
| 17.01.2024 | 2,86 | 2,90 | 2,80 | 2,89 | 2,12% | - |
| 16.01.2024 | 2,80 | 2,91 | 2,79 | 2,83 | -1,39% | - |
| 15.01.2024 | 2,91 | 2,91 | 2,85 | 2,87 | -0,35% | - |
| 12.01.2024 | 2,78 | 2,90 | 2,78 | 2,88 | 1,05% | - |
| 11.01.2024 | 2,93 | 2,93 | 2,85 | 2,85 | -1,72% | - |
| 10.01.2024 | 2,93 | 2,93 | 2,88 | 2,90 | 0,00% | - |
| 09.01.2024 | 2,84 | 2,95 | 2,84 | 2,90 | -0,34% | - |
| 08.01.2024 | 2,89 | 2,91 | 2,85 | 2,91 | 1,75% | - |
| 05.01.2024 | 2,74 | 2,87 | 2,74 | 2,86 | 1,78% | - |
| 04.01.2024 | 2,70 | 2,81 | 2,70 | 2,81 | 1,08% | - |
| 03.01.2024 | 2,83 | 2,83 | 2,77 | 2,78 | -0,36% | - |
| 02.01.2024 | 2,73 | 2,87 | 2,73 | 2,79 | 2,57% | - |
| 29.12.2023 | 2,87 | 2,87 | 2,72 | 2,72 | -3,89% | - |
| 28.12.2023 | 2,85 | 2,86 | 2,81 | 2,83 | 0,35% | - |
| 27.12.2023 | 2,86 | 2,87 | 2,81 | 2,82 | -0,35% | - |
| 22.12.2023 | 2,85 | 2,85 | 2,72 | 2,83 | 0,71% | - |
| 21.12.2023 | 2,78 | 2,88 | 2,78 | 2,81 | -1,40% | - |
| 20.12.2023 | 2,85 | 2,87 | 2,83 | 2,85 | 0,71% | - |
| 19.12.2023 | 2,72 | 2,84 | 2,72 | 2,83 | 3,28% | - |
| 18.12.2023 | 2,74 | 2,85 | 2,74 | 2,74 | -2,49% | - |
| 15.12.2023 | 2,76 | 2,87 | 2,76 | 2,81 | -0,71% | - |
| 14.12.2023 | 2,68 | 2,87 | 2,68 | 2,83 | 2,91% | - |
| 13.12.2023 | 2,64 | 2,75 | 2,64 | 2,75 | 1,48% | - |