12,925€
-3,90%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,50 | 13,50 | 12,85 | 12,95 | -3,72% | 31.460,00 |
| 19.12.2024 | 13,30 | 13,45 | 13,20 | 13,45 | 1,51% | 15.705,00 |
| 18.12.2024 | 13,60 | 13,80 | 13,10 | 13,25 | -1,85% | 15.074,00 |
| 17.12.2024 | 13,50 | 13,55 | 13,20 | 13,50 | 1,50% | 6.714,00 |
| 16.12.2024 | 13,50 | 13,55 | 13,00 | 13,30 | -1,48% | 18.187,00 |
| 13.12.2024 | 13,45 | 13,80 | 13,30 | 13,50 | 0,00% | 19.177,00 |
| 12.12.2024 | 11,80 | 13,55 | 11,80 | 13,50 | 14,41% | 37.758,00 |
| 11.12.2024 | 11,60 | 11,90 | 11,60 | 11,80 | 1,29% | 7.683,00 |
| 10.12.2024 | 11,60 | 11,70 | 11,40 | 11,65 | -0,43% | 4.813,00 |
| 09.12.2024 | 10,95 | 11,70 | 10,95 | 11,70 | 7,34% | 10.969,00 |
| 06.12.2024 | 10,95 | 11,05 | 10,85 | 10,90 | 0,00% | 4.744,00 |
| 05.12.2024 | 11,00 | 11,10 | 10,90 | 10,90 | 0,00% | 1.478,00 |
| 04.12.2024 | 10,80 | 10,95 | 10,75 | 10,90 | 0,93% | 32.484,00 |
| 03.12.2024 | 10,90 | 11,00 | 10,80 | 10,80 | -0,92% | 21.650,00 |
| 02.12.2024 | 10,70 | 11,05 | 10,70 | 10,90 | -0,91% | 5.389,00 |
| 29.11.2024 | 10,90 | 11,00 | 10,70 | 11,00 | 0,46% | 2.102,00 |
| 28.11.2024 | 10,95 | 10,95 | 10,70 | 10,95 | 0,46% | 8.948,00 |
| 27.11.2024 | 10,90 | 11,00 | 10,65 | 10,90 | 0,00% | 2.988,00 |
| 26.11.2024 | 10,85 | 11,20 | 10,70 | 10,90 | 0,93% | 3.377,00 |
| 25.11.2024 | 10,75 | 10,95 | 10,70 | 10,80 | 0,47% | 35.271,00 |
| 22.11.2024 | 10,90 | 10,90 | 10,70 | 10,75 | -0,23% | 2.006,00 |
| 21.11.2024 | 11,15 | 11,15 | 10,78 | 10,78 | -3,79% | - |
| 20.11.2024 | 11,05 | 11,20 | 10,90 | 11,20 | 1,36% | 1.203,00 |
| 19.11.2024 | 11,20 | 11,20 | 10,85 | 11,05 | -0,90% | 2.616,00 |
| 18.11.2024 | 10,70 | 11,20 | 10,70 | 11,15 | 0,00% | 11.003,00 |
| 15.11.2024 | 10,85 | 11,20 | 10,80 | 11,15 | 2,29% | 21.043,00 |
| 14.11.2024 | 11,10 | 11,25 | 10,85 | 10,90 | -1,80% | 6.817,00 |
| 13.11.2024 | 11,40 | 11,40 | 11,10 | 11,10 | -1,77% | 2.257,00 |
| 12.11.2024 | 11,50 | 11,60 | 11,25 | 11,30 | -0,88% | 1.581,00 |
| 11.11.2024 | 11,20 | 11,45 | 11,20 | 11,40 | -0,44% | 8.442,00 |
| 08.11.2024 | 11,75 | 11,75 | 11,15 | 11,45 | -2,97% | 5.529,00 |
| 07.11.2024 | 11,65 | 11,80 | 10,60 | 11,80 | 1,72% | 15.975,00 |
| 06.11.2024 | 11,70 | 12,00 | 11,60 | 11,60 | -1,28% | 15.663,00 |
| 05.11.2024 | 11,80 | 11,85 | 11,75 | 11,75 | 1,29% | 4.140,00 |
| 04.11.2024 | 11,80 | 11,85 | 11,60 | 11,60 | -2,52% | 2.877,00 |
| 01.11.2024 | 11,85 | 12,10 | 11,80 | 11,90 | 2,15% | 4.570,00 |
| 31.10.2024 | 11,95 | 11,95 | 11,65 | 11,65 | -2,10% | 1.605,00 |
| 30.10.2024 | 12,20 | 12,25 | 11,85 | 11,90 | -0,83% | 6.249,00 |
| 29.10.2024 | 12,15 | 12,30 | 12,00 | 12,00 | -1,23% | 3.957,00 |
| 28.10.2024 | 12,45 | 12,45 | 12,15 | 12,15 | -2,02% | 1.030,00 |
| 25.10.2024 | 12,45 | 12,50 | 12,35 | 12,40 | -0,40% | 843,00 |
| 24.10.2024 | 12,30 | 12,45 | 12,30 | 12,45 | 0,81% | 803,00 |
| 23.10.2024 | 12,20 | 12,40 | 12,20 | 12,35 | 1,23% | 948,00 |
| 22.10.2024 | 12,30 | 12,40 | 12,20 | 12,20 | -1,61% | 56,00 |
| 21.10.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 0,00% | 1.237,00 |
| 18.10.2024 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 395,00 |
| 17.10.2024 | 12,40 | 12,50 | 12,40 | 12,40 | 0,81% | 638,00 |
| 16.10.2024 | 12,45 | 12,45 | 12,30 | 12,30 | -0,20% | 360,00 |
| 15.10.2024 | 12,28 | 12,33 | 12,18 | 12,33 | 0,61% | - |
| 14.10.2024 | 12,30 | 12,35 | 12,20 | 12,25 | 0,00% | 1.387,00 |
| 11.10.2024 | 12,30 | 12,35 | 12,25 | 12,25 | 0,00% | 716,00 |
| 10.10.2024 | 12,40 | 12,40 | 12,20 | 12,25 | -1,21% | 6.793,00 |
| 09.10.2024 | 12,35 | 12,40 | 12,20 | 12,40 | 0,40% | 1.456,00 |
| 08.10.2024 | 12,40 | 12,45 | 12,35 | 12,35 | -1,20% | 252,00 |
| 07.10.2024 | 12,05 | 12,50 | 11,55 | 12,50 | 5,93% | 17.417,00 |
| 04.10.2024 | 12,30 | 12,30 | 11,70 | 11,80 | -3,28% | 3.615,00 |
| 03.10.2024 | 12,20 | 12,30 | 12,10 | 12,20 | -0,41% | 2.344,00 |
| 02.10.2024 | 12,30 | 12,30 | 12,15 | 12,25 | 2,08% | 1.431,00 |
| 01.10.2024 | 12,30 | 12,40 | 12,00 | 12,00 | -1,64% | 4.311,00 |
| 30.09.2024 | 12,50 | 12,50 | 12,20 | 12,20 | -1,21% | 8.736,00 |
| 27.09.2024 | 12,75 | 12,75 | 12,20 | 12,35 | -3,14% | 14.949,00 |
| 26.09.2024 | 12,50 | 12,90 | 12,35 | 12,75 | 2,41% | 9.346,00 |
| 25.09.2024 | 12,40 | 12,55 | 12,40 | 12,45 | 0,40% | 417,00 |
| 24.09.2024 | 12,50 | 12,55 | 12,35 | 12,40 | -0,80% | 2.053,00 |
| 23.09.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -0,79% | 1.568,00 |
| 20.09.2024 | 12,55 | 12,60 | 12,25 | 12,60 | 0,80% | 2.919,00 |
| 19.09.2024 | 12,60 | 12,60 | 12,40 | 12,50 | -0,40% | 1.246,00 |
| 18.09.2024 | 12,40 | 12,55 | 12,20 | 12,55 | 1,62% | 2.806,00 |
| 17.09.2024 | 12,55 | 12,55 | 12,30 | 12,35 | -1,20% | 2.766,00 |
| 16.09.2024 | 12,50 | 12,55 | 12,35 | 12,50 | 0,00% | 2.333,00 |
| 13.09.2024 | 12,60 | 12,65 | 12,40 | 12,50 | -0,40% | 3.106,00 |
| 12.09.2024 | 12,70 | 12,80 | 12,55 | 12,55 | -1,18% | 5.545,00 |
| 11.09.2024 | 12,70 | 12,80 | 12,60 | 12,70 | -0,39% | 1.791,00 |
| 10.09.2024 | 12,70 | 12,75 | 12,60 | 12,75 | 1,19% | 22.858,00 |
| 09.09.2024 | 12,70 | 12,75 | 12,60 | 12,60 | 0,80% | 3.538,00 |
| 06.09.2024 | 12,85 | 12,90 | 12,50 | 12,50 | -3,10% | 1.359,00 |
| 05.09.2024 | 12,70 | 12,90 | 12,70 | 12,90 | 1,18% | 6.346,00 |
| 04.09.2024 | 12,75 | 12,90 | 12,65 | 12,75 | 0,39% | 5.847,00 |
| 03.09.2024 | 12,80 | 12,85 | 12,65 | 12,70 | -0,78% | 2.687,00 |
| 02.09.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,39% | 2.689,00 |
| 30.08.2024 | 12,95 | 13,00 | 12,75 | 12,85 | -0,39% | 5.944,00 |
| 29.08.2024 | 12,65 | 12,90 | 12,65 | 12,90 | 1,98% | 1.960,00 |
| 28.08.2024 | 12,70 | 12,70 | 12,60 | 12,65 | 0,00% | 1.512,00 |
| 27.08.2024 | 12,65 | 12,70 | 12,50 | 12,65 | 0,00% | 4.189,00 |
| 26.08.2024 | 12,70 | 12,80 | 12,65 | 12,65 | -0,78% | 2.027,00 |
| 23.08.2024 | 12,80 | 12,85 | 12,70 | 12,75 | 0,00% | 795,00 |
| 22.08.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 0,79% | 479,00 |
| 21.08.2024 | 12,70 | 12,90 | 12,65 | 12,65 | 0,00% | 2.987,00 |
| 20.08.2024 | 12,70 | 12,90 | 12,65 | 12,65 | -0,78% | 2.232,00 |
| 19.08.2024 | 12,60 | 12,85 | 12,60 | 12,75 | 0,00% | 4.819,00 |
| 16.08.2024 | 12,75 | 12,85 | 12,70 | 12,75 | 0,00% | 2.699,00 |
| 15.08.2024 | 13,00 | 13,00 | 12,65 | 12,75 | 0,39% | 5.291,00 |
| 14.08.2024 | 12,70 | 12,95 | 12,70 | 12,70 | 0,00% | 1.621,00 |
| 13.08.2024 | 12,40 | 13,00 | 12,30 | 12,70 | 2,83% | 6.678,00 |
| 12.08.2024 | 12,35 | 12,50 | 12,20 | 12,35 | 0,41% | 990,00 |
| 09.08.2024 | 12,65 | 12,65 | 12,30 | 12,30 | -2,77% | 965,00 |
| 08.08.2024 | 12,65 | 12,70 | 12,30 | 12,65 | 0,40% | 1.418,00 |
| 07.08.2024 | 12,60 | 12,70 | 12,55 | 12,60 | 0,40% | 291,00 |
| 06.08.2024 | 12,15 | 12,70 | 12,10 | 12,55 | 3,72% | 3.947,00 |
| 05.08.2024 | 12,50 | 12,55 | 11,85 | 12,10 | -3,59% | 4.383,00 |