£2,593
-5,62%
Echtzeit-Aktienkurs ConvaTec Group PLC
Bid:
Ask:
Aktienkurse zur ConvaTec Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,68 | 2,68 | 2,56 | 2,58 | -6,26% | 6.006.185,00 |
| 25.04.2024 | 2,80 | 2,82 | 2,73 | 2,75 | -3,31% | 2.377.547,00 |
| 24.04.2024 | 2,85 | 2,89 | 2,84 | 2,84 | -0,42% | 636.177,00 |
| 23.04.2024 | 2,83 | 2,86 | 2,83 | 2,85 | 1,35% | 505.968,00 |
| 22.04.2024 | 2,83 | 2,84 | 2,80 | 2,82 | -0,42% | 628.485,00 |
| 19.04.2024 | 2,82 | 2,83 | 2,80 | 2,83 | 0,14% | 317.191,00 |
| 18.04.2024 | 2,82 | 2,83 | 2,80 | 2,82 | 0,50% | 458.209,00 |
| 17.04.2024 | 2,82 | 2,82 | 2,80 | 2,81 | -0,35% | 225.778,00 |
| 16.04.2024 | 2,79 | 2,83 | 2,79 | 2,82 | -0,70% | 454.716,00 |
| 15.04.2024 | 2,83 | 2,86 | 2,82 | 2,84 | 0,60% | 637.924,00 |
| 12.04.2024 | 2,86 | 2,87 | 2,82 | 2,82 | -0,60% | 219.744,00 |
| 11.04.2024 | 2,85 | 2,86 | 2,83 | 2,84 | -0,60% | 508.761,00 |
| 10.04.2024 | 2,91 | 2,92 | 2,83 | 2,86 | -1,58% | 582.953,00 |
| 09.04.2024 | 2,86 | 2,91 | 2,86 | 2,90 | 0,76% | 720.452,00 |
| 08.04.2024 | 2,84 | 2,90 | 2,84 | 2,88 | 0,88% | 303.496,00 |
| 05.04.2024 | 2,87 | 2,88 | 2,85 | 2,86 | -1,24% | 251.387,00 |
| 04.04.2024 | 2,95 | 2,95 | 2,87 | 2,89 | -1,53% | 499.700,00 |
| 03.04.2024 | 2,92 | 2,94 | 2,89 | 2,94 | 0,31% | 530.785,00 |
| 02.04.2024 | 2,91 | 2,93 | 2,88 | 2,93 | 2,31% | 895.986,00 |
| 28.03.2024 | 2,90 | 2,90 | 2,86 | 2,86 | -1,04% | 722.946,00 |
| 27.03.2024 | 2,91 | 2,94 | 2,89 | 2,89 | -0,34% | 838.150,00 |
| 26.03.2024 | 2,87 | 2,90 | 2,84 | 2,90 | 1,04% | 851.264,00 |
| 25.03.2024 | 2,88 | 2,89 | 2,87 | 2,87 | -0,76% | 302.278,00 |
| 22.03.2024 | 2,89 | 2,90 | 2,84 | 2,89 | -0,07% | 763.169,00 |
| 21.03.2024 | 2,85 | 2,90 | 2,84 | 2,90 | 2,55% | 429.906,00 |
| 20.03.2024 | 2,85 | 2,86 | 2,81 | 2,82 | -1,19% | 675.626,00 |
| 19.03.2024 | 2,85 | 2,89 | 2,85 | 2,86 | -0,52% | 929.704,00 |
| 18.03.2024 | 2,87 | 2,90 | 2,87 | 2,87 | -0,17% | 398.640,00 |
| 15.03.2024 | 2,83 | 2,89 | 2,81 | 2,88 | -0,52% | 825.430,00 |
| 14.03.2024 | 2,83 | 2,90 | 2,82 | 2,89 | 2,23% | 683.140,00 |
| 13.03.2024 | 2,80 | 2,84 | 2,79 | 2,83 | 1,07% | 537.159,00 |
| 12.03.2024 | 2,81 | 2,82 | 2,79 | 2,80 | -0,21% | 439.108,00 |
| 11.03.2024 | 2,86 | 2,86 | 2,79 | 2,81 | -2,03% | 1.303.903,00 |
| 08.03.2024 | 2,75 | 2,88 | 2,75 | 2,86 | 4,56% | 1.848.155,00 |
| 07.03.2024 | 2,71 | 2,77 | 2,70 | 2,74 | 3,05% | 1.179.191,00 |
| 06.03.2024 | 2,54 | 2,73 | 2,54 | 2,66 | 5,27% | 1.834.635,00 |
| 05.03.2024 | 2,49 | 2,54 | 2,49 | 2,53 | 0,80% | 824.163,00 |
| 04.03.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 0,20% | 528.268,00 |
| 01.03.2024 | 2,48 | 2,50 | 2,46 | 2,50 | 1,30% | 503.899,00 |
| 29.02.2024 | 2,47 | 2,49 | 2,46 | 2,47 | 0,24% | 167.999,00 |
| 28.02.2024 | 2,49 | 2,49 | 2,44 | 2,46 | -0,97% | 707.821,00 |
| 27.02.2024 | 2,51 | 2,51 | 2,47 | 2,49 | -1,19% | 262.166,00 |
| 26.02.2024 | 2,49 | 2,52 | 2,48 | 2,52 | 0,84% | 332.323,00 |
| 23.02.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,36% | 517.404,00 |
| 22.02.2024 | 2,46 | 2,49 | 2,45 | 2,49 | 1,47% | 463.561,00 |
| 21.02.2024 | 2,42 | 2,48 | 2,42 | 2,45 | 0,91% | 474.314,00 |
| 20.02.2024 | 2,45 | 2,46 | 2,42 | 2,43 | -0,61% | 275.931,00 |
| 19.02.2024 | 2,42 | 2,45 | 2,42 | 2,44 | 0,33% | 132.516,00 |
| 16.02.2024 | 2,43 | 2,44 | 2,41 | 2,44 | 1,12% | 218.588,00 |
| 15.02.2024 | 2,41 | 2,42 | 2,39 | 2,41 | 0,58% | 633.774,00 |
| 14.02.2024 | 2,36 | 2,40 | 2,36 | 2,39 | 2,31% | 569.442,00 |
| 13.02.2024 | 2,38 | 2,38 | 2,33 | 2,34 | -2,13% | 265.710,00 |
| 12.02.2024 | 2,40 | 2,41 | 2,38 | 2,39 | 0,21% | 223.985,00 |
| 09.02.2024 | 2,35 | 2,41 | 2,35 | 2,39 | 1,71% | 898.462,00 |
| 08.02.2024 | 2,39 | 2,40 | 2,34 | 2,35 | -1,76% | 510.005,00 |
| 07.02.2024 | 2,39 | 2,39 | 2,36 | 2,39 | 0,17% | 444.302,00 |
| 06.02.2024 | 2,36 | 2,39 | 2,36 | 2,38 | 1,19% | 373.260,00 |
| 05.02.2024 | 2,39 | 2,39 | 2,36 | 2,36 | 0,00% | 444.173,00 |
| 02.02.2024 | 2,39 | 2,41 | 2,35 | 2,36 | -1,38% | 431.303,00 |
| 01.02.2024 | 2,42 | 2,43 | 2,39 | 2,39 | -0,71% | 375.791,00 |
| 31.01.2024 | 2,42 | 2,42 | 2,40 | 2,41 | -0,99% | 418.595,00 |
| 30.01.2024 | 2,42 | 2,45 | 2,41 | 2,43 | 1,12% | 542.230,00 |
| 29.01.2024 | 2,40 | 2,41 | 2,37 | 2,40 | 0,25% | 271.577,00 |
| 26.01.2024 | 2,38 | 2,43 | 2,38 | 2,40 | 0,04% | 514.624,00 |
| 25.01.2024 | 2,39 | 2,40 | 2,38 | 2,40 | -0,46% | 739.427,00 |
| 24.01.2024 | 2,46 | 2,46 | 2,40 | 2,41 | -1,67% | 447.005,00 |
| 23.01.2024 | 2,47 | 2,47 | 2,43 | 2,45 | -1,13% | 645.713,00 |
| 22.01.2024 | 2,48 | 2,51 | 2,47 | 2,48 | 1,23% | 416.264,00 |
| 19.01.2024 | 2,48 | 2,48 | 2,43 | 2,45 | -0,73% | 276.925,00 |
| 18.01.2024 | 2,50 | 2,50 | 2,46 | 2,46 | -0,32% | 374.462,00 |
| 17.01.2024 | 2,42 | 2,47 | 2,41 | 2,47 | 2,23% | 731.474,00 |
| 16.01.2024 | 2,45 | 2,48 | 2,38 | 2,42 | -1,87% | 697.738,00 |
| 15.01.2024 | 2,46 | 2,47 | 2,44 | 2,46 | 0,00% | 393.984,00 |
| 12.01.2024 | 2,46 | 2,48 | 2,46 | 2,46 | 0,86% | 434.672,00 |
| 11.01.2024 | 2,49 | 2,49 | 2,44 | 2,44 | -1,73% | 306.812,00 |
| 10.01.2024 | 2,47 | 2,49 | 2,47 | 2,49 | 0,08% | 460.483,00 |
| 09.01.2024 | 2,49 | 2,50 | 2,47 | 2,48 | -0,32% | 252.483,00 |
| 08.01.2024 | 2,46 | 2,49 | 2,45 | 2,49 | 1,67% | 270.193,00 |
| 05.01.2024 | 2,42 | 2,46 | 2,42 | 2,45 | 1,24% | 336.491,00 |
| 04.01.2024 | 2,37 | 2,42 | 2,37 | 2,42 | 1,38% | 403.516,00 |
| 03.01.2024 | 2,42 | 2,42 | 2,39 | 2,39 | -1,04% | 413.016,00 |
| 02.01.2024 | 2,44 | 2,46 | 2,41 | 2,41 | -1,27% | 338.134,00 |
| 29.12.2023 | 2,45 | 2,46 | 2,44 | 2,44 | -0,33% | 104.241,00 |
| 28.12.2023 | 2,45 | 2,45 | 2,44 | 2,45 | 0,49% | 175.370,00 |
| 27.12.2023 | 2,46 | 2,46 | 2,43 | 2,44 | -0,25% | 94.119,00 |
| 22.12.2023 | 2,42 | 2,45 | 2,41 | 2,45 | 0,66% | 117.764,00 |
| 21.12.2023 | 2,44 | 2,46 | 2,42 | 2,43 | -1,02% | 375.354,00 |
| 20.12.2023 | 2,46 | 2,47 | 2,45 | 2,46 | 1,15% | 285.310,00 |
| 19.12.2023 | 2,41 | 2,43 | 2,41 | 2,43 | 0,71% | 460.373,00 |
| 18.12.2023 | 2,41 | 2,43 | 2,37 | 2,41 | 0,08% | 458.073,00 |
| 15.12.2023 | 2,42 | 2,42 | 2,39 | 2,41 | -0,86% | 783.889,00 |
| 14.12.2023 | 2,40 | 2,47 | 2,40 | 2,43 | 2,92% | 1.314.547,00 |
| 13.12.2023 | 2,35 | 2,36 | 2,34 | 2,36 | 1,81% | 744.200,00 |
| 12.12.2023 | 2,29 | 2,33 | 2,28 | 2,32 | 1,67% | 361.582,00 |
| 11.12.2023 | 2,27 | 2,29 | 2,27 | 2,28 | 0,31% | 375.723,00 |
| 08.12.2023 | 2,25 | 2,28 | 2,25 | 2,27 | 1,16% | 447.849,00 |
| 07.12.2023 | 2,24 | 2,26 | 2,23 | 2,25 | 0,04% | 403.610,00 |
| 06.12.2023 | 2,24 | 2,26 | 2,22 | 2,25 | 0,45% | 823.332,00 |
| 05.12.2023 | 2,23 | 2,24 | 2,22 | 2,24 | -0,09% | 394.063,00 |
| 04.12.2023 | 2,26 | 2,26 | 2,23 | 2,24 | -1,06% | 465.481,00 |