10,425€
-1,65%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 10,63 | 10,63 | 10,43 | 10,43 | -1,65% | - |
| 02.09.2025 | 10,65 | 10,65 | 10,60 | 10,60 | 0,00% | 3.261,00 |
| 01.09.2025 | 10,65 | 10,75 | 10,60 | 10,60 | -0,47% | 11.365,00 |
| 29.08.2025 | 10,80 | 10,85 | 10,65 | 10,65 | -0,93% | 4.024,00 |
| 28.08.2025 | 10,70 | 10,80 | 10,55 | 10,75 | 0,94% | 11.683,00 |
| 27.08.2025 | 10,70 | 10,80 | 10,65 | 10,65 | 0,00% | 2.989,00 |
| 26.08.2025 | 10,70 | 10,70 | 10,50 | 10,65 | 0,00% | 11.679,00 |
| 25.08.2025 | 10,90 | 10,95 | 10,65 | 10,65 | -1,39% | 12.804,00 |
| 22.08.2025 | 10,65 | 10,95 | 10,65 | 10,80 | 1,41% | 10.632,00 |
| 21.08.2025 | 10,60 | 10,70 | 10,40 | 10,65 | 1,91% | 15.493,00 |
| 20.08.2025 | 10,70 | 10,70 | 10,45 | 10,45 | -2,34% | 10.325,00 |
| 19.08.2025 | 10,80 | 11,00 | 10,70 | 10,70 | -0,47% | 10.614,00 |
| 18.08.2025 | 10,65 | 10,75 | 10,60 | 10,75 | 0,94% | 9.135,00 |
| 15.08.2025 | 10,65 | 10,70 | 10,60 | 10,65 | 0,47% | 10.146,00 |
| 14.08.2025 | 10,55 | 10,80 | 10,55 | 10,60 | 0,00% | 27.359,00 |
| 13.08.2025 | 10,65 | 10,65 | 10,50 | 10,60 | -0,47% | 4.684,00 |
| 12.08.2025 | 10,60 | 10,65 | 10,50 | 10,65 | 0,00% | 6.792,00 |
| 11.08.2025 | 10,70 | 10,70 | 10,65 | 10,65 | -0,47% | 5.502,00 |
| 08.08.2025 | 10,55 | 10,75 | 10,55 | 10,70 | 1,90% | 5.626,00 |
| 07.08.2025 | 10,50 | 10,55 | 10,45 | 10,50 | 0,48% | 10.093,00 |
| 06.08.2025 | 10,70 | 10,70 | 10,45 | 10,45 | -1,88% | 15.823,00 |
| 05.08.2025 | 10,75 | 10,75 | 10,60 | 10,65 | -0,93% | 2.754,00 |
| 04.08.2025 | 10,85 | 10,85 | 10,55 | 10,75 | -1,38% | 6.007,00 |
| 01.08.2025 | 10,80 | 11,10 | 10,50 | 10,90 | 0,00% | 16.556,00 |
| 31.07.2025 | 10,80 | 10,90 | 10,55 | 10,90 | 0,00% | 25.891,00 |
| 30.07.2025 | 10,30 | 10,90 | 10,30 | 10,90 | 5,83% | 8.808,00 |
| 29.07.2025 | 10,30 | 10,50 | 10,30 | 10,30 | 0,49% | 5.665,00 |
| 28.07.2025 | 10,75 | 10,75 | 10,20 | 10,25 | -2,84% | 12.468,00 |
| 25.07.2025 | 10,70 | 10,70 | 10,45 | 10,55 | -1,40% | 17.322,00 |
| 24.07.2025 | 10,75 | 10,75 | 10,60 | 10,70 | 0,00% | 8.370,00 |
| 23.07.2025 | 10,60 | 10,70 | 10,55 | 10,70 | 1,42% | 616,00 |
| 22.07.2025 | 10,45 | 10,55 | 10,35 | 10,55 | 0,48% | 9.635,00 |
| 21.07.2025 | 10,40 | 10,60 | 10,40 | 10,50 | 0,96% | 1.902,00 |
| 18.07.2025 | 10,45 | 10,50 | 10,40 | 10,40 | 0,00% | 5.265,00 |
| 17.07.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -0,95% | 2.850,00 |
| 16.07.2025 | 10,60 | 10,60 | 10,45 | 10,50 | -0,94% | 1.699,00 |
| 15.07.2025 | 10,65 | 10,70 | 10,55 | 10,60 | 0,00% | 1.358,00 |
| 14.07.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | 1.526,00 |
| 11.07.2025 | 10,80 | 10,80 | 10,65 | 10,70 | -0,93% | 3.246,00 |
| 10.07.2025 | 10,95 | 11,00 | 10,75 | 10,80 | -0,92% | 4.571,00 |
| 09.07.2025 | 11,00 | 11,00 | 10,55 | 10,90 | -2,68% | 13.092,00 |
| 08.07.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 3,23% | 38.238,00 |
| 07.07.2025 | 10,45 | 11,00 | 10,45 | 10,85 | 3,33% | 27.942,00 |
| 04.07.2025 | 10,55 | 10,55 | 10,45 | 10,50 | -0,47% | 1.636,00 |
| 03.07.2025 | 10,45 | 10,55 | 10,45 | 10,55 | 0,96% | 16.890,00 |
| 02.07.2025 | 10,35 | 10,45 | 10,35 | 10,45 | 0,97% | 3.697,00 |
| 01.07.2025 | 10,50 | 10,50 | 10,35 | 10,35 | -1,43% | 8.428,00 |
| 30.06.2025 | 10,45 | 10,50 | 10,40 | 10,50 | 0,48% | 9.197,00 |
| 27.06.2025 | 10,45 | 10,45 | 10,35 | 10,45 | 0,00% | 11.660,00 |
| 26.06.2025 | 10,55 | 10,60 | 10,45 | 10,45 | -0,95% | 3.717,00 |
| 25.06.2025 | 10,75 | 10,80 | 10,55 | 10,55 | -1,86% | 4.345,00 |
| 24.06.2025 | 10,95 | 10,95 | 10,70 | 10,75 | 0,47% | 5.668,00 |
| 23.06.2025 | 10,65 | 10,70 | 10,65 | 10,70 | 0,00% | 2.467,00 |
| 20.06.2025 | 10,70 | 10,80 | 10,65 | 10,70 | 0,00% | 2.979,00 |
| 19.06.2025 | 10,65 | 10,80 | 10,60 | 10,70 | 1,42% | 6.259,00 |
| 18.06.2025 | 10,85 | 10,85 | 10,55 | 10,55 | -1,40% | 6.534,00 |
| 17.06.2025 | 10,50 | 10,80 | 10,45 | 10,70 | 1,90% | 7.737,00 |
| 16.06.2025 | 10,70 | 10,70 | 10,45 | 10,50 | -0,94% | 4.953,00 |
| 13.06.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -1,40% | 1.645,00 |
| 12.06.2025 | 10,90 | 10,90 | 10,70 | 10,75 | 0,00% | 1.803,00 |
| 11.06.2025 | 10,90 | 10,90 | 10,65 | 10,75 | -0,92% | 10.812,00 |
| 10.06.2025 | 10,85 | 11,00 | 10,70 | 10,85 | -0,46% | 8.111,00 |
| 09.06.2025 | 10,95 | 11,00 | 10,80 | 10,90 | 0,46% | 9.792,00 |
| 06.06.2025 | 11,00 | 11,30 | 10,85 | 10,85 | -1,36% | 39.475,00 |
| 05.06.2025 | 11,25 | 11,25 | 10,90 | 11,00 | -1,79% | 17.956,00 |
| 04.06.2025 | 11,45 | 11,45 | 11,05 | 11,20 | 0,00% | 18.863,00 |
| 03.06.2025 | 11,30 | 11,45 | 11,00 | 11,20 | 2,75% | 9.859,00 |
| 02.06.2025 | 11,50 | 11,50 | 10,90 | 10,90 | -4,39% | 18.320,00 |
| 30.05.2025 | 11,40 | 11,60 | 11,35 | 11,40 | 0,00% | 8.529,00 |
| 29.05.2025 | 11,45 | 11,55 | 11,35 | 11,40 | -0,44% | 2.859,00 |
| 28.05.2025 | 11,60 | 11,65 | 11,35 | 11,45 | -1,29% | 19.074,00 |
| 27.05.2025 | 11,70 | 11,70 | 11,55 | 11,60 | 1,75% | 1.951,00 |
| 26.05.2025 | 11,75 | 11,75 | 11,40 | 11,40 | 0,00% | 2.961,00 |
| 23.05.2025 | 11,55 | 11,55 | 11,25 | 11,40 | -1,30% | 5.344,00 |
| 22.05.2025 | 11,60 | 11,65 | 11,50 | 11,55 | -0,43% | 1.944,00 |
| 21.05.2025 | 11,70 | 11,80 | 11,60 | 11,60 | -0,43% | 4.064,00 |
| 20.05.2025 | 11,70 | 11,70 | 11,50 | 11,65 | 0,00% | 5.230,00 |
| 19.05.2025 | 11,60 | 11,65 | 11,55 | 11,65 | 0,87% | 2.945,00 |
| 16.05.2025 | 11,95 | 11,95 | 11,50 | 11,55 | 0,00% | 6.244,00 |
| 15.05.2025 | 12,00 | 12,00 | 11,55 | 11,55 | -1,28% | 6.551,00 |
| 14.05.2025 | 11,55 | 12,00 | 11,55 | 11,70 | 1,74% | 7.907,00 |
| 13.05.2025 | 11,95 | 11,95 | 11,50 | 11,50 | -0,86% | 4.000,00 |
| 12.05.2025 | 11,80 | 12,10 | 11,55 | 11,60 | -1,69% | 21.621,00 |
| 09.05.2025 | 11,75 | 11,90 | 11,55 | 11,80 | 0,43% | 11.066,00 |
| 08.05.2025 | 11,85 | 12,00 | 11,75 | 11,75 | -1,26% | 3.886,00 |
| 07.05.2025 | 11,70 | 12,00 | 11,70 | 11,90 | 1,71% | 6.284,00 |
| 06.05.2025 | 11,70 | 11,95 | 11,50 | 11,70 | 0,00% | 16.650,00 |
| 05.05.2025 | 12,05 | 12,05 | 11,60 | 11,70 | -2,50% | 24.728,00 |
| 02.05.2025 | 11,95 | 12,20 | 11,95 | 12,00 | 0,42% | 4.537,00 |
| 30.04.2025 | 12,25 | 12,30 | 11,95 | 11,95 | -1,24% | 8.983,00 |
| 29.04.2025 | 12,00 | 12,50 | 12,00 | 12,10 | 0,83% | 9.646,00 |
| 28.04.2025 | 12,05 | 12,55 | 12,00 | 12,00 | 0,00% | 11.955,00 |
| 25.04.2025 | 12,00 | 12,00 | 11,90 | 12,00 | 3,00% | 5.104,00 |
| 24.04.2025 | 11,25 | 11,70 | 11,20 | 11,65 | 3,56% | 16.411,00 |
| 23.04.2025 | 11,55 | 11,70 | 11,20 | 11,25 | -0,44% | 18.858,00 |
| 22.04.2025 | 11,50 | 11,50 | 11,25 | 11,30 | 0,44% | 2.207,00 |
| 17.04.2025 | 11,45 | 11,55 | 11,05 | 11,25 | -1,75% | 12.631,00 |
| 16.04.2025 | 11,65 | 11,90 | 11,45 | 11,45 | -1,72% | 4.368,00 |
| 15.04.2025 | 11,80 | 11,80 | 11,65 | 11,65 | 2,19% | 2.898,00 |
| 14.04.2025 | 11,50 | 11,50 | 11,25 | 11,40 | 1,79% | 2.974,00 |