13,125€
-2,23%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,13 | 13,15 | 13,13 | 13,13 | -2,23% | - |
| 12.12.2025 | 13,33 | 13,45 | 13,33 | 13,43 | 0,56% | - |
| 11.12.2025 | 13,23 | 13,48 | 13,23 | 13,35 | 0,75% | - |
| 10.12.2025 | 13,35 | 13,40 | 13,25 | 13,25 | -0,75% | - |
| 09.12.2025 | 13,30 | 13,38 | 13,23 | 13,35 | 0,19% | - |
| 08.12.2025 | 13,28 | 13,35 | 13,23 | 13,33 | -0,19% | - |
| 05.12.2025 | 13,30 | 13,38 | 13,28 | 13,35 | 0,56% | - |
| 04.12.2025 | 13,38 | 13,43 | 13,25 | 13,28 | -0,56% | - |
| 03.12.2025 | 13,35 | 13,35 | 13,25 | 13,35 | 0,00% | - |
| 02.12.2025 | 13,18 | 13,53 | 13,13 | 13,35 | 1,52% | - |
| 01.12.2025 | 13,08 | 13,20 | 13,03 | 13,15 | -0,19% | - |
| 28.11.2025 | 13,10 | 13,20 | 13,10 | 13,18 | 0,19% | - |
| 27.11.2025 | 13,13 | 13,23 | 13,08 | 13,15 | -0,38% | - |
| 26.11.2025 | 12,80 | 13,23 | 12,80 | 13,20 | 3,12% | - |
| 25.11.2025 | 12,73 | 12,85 | 12,73 | 12,80 | 0,59% | - |
| 24.11.2025 | 12,50 | 12,75 | 12,48 | 12,73 | 2,83% | - |
| 21.11.2025 | 12,48 | 12,50 | 12,38 | 12,38 | -1,20% | - |
| 20.11.2025 | 12,05 | 12,68 | 12,05 | 12,53 | 4,16% | - |
| 19.11.2025 | 11,85 | 12,05 | 11,58 | 12,03 | 1,26% | - |
| 18.11.2025 | 12,08 | 12,08 | 11,88 | 11,88 | -1,86% | - |
| 17.11.2025 | 12,05 | 12,35 | 11,95 | 12,10 | 1,26% | - |
| 14.11.2025 | 12,10 | 12,18 | 11,88 | 11,95 | -1,04% | - |
| 13.11.2025 | 12,53 | 12,90 | 12,08 | 12,08 | 0,21% | - |
| 12.11.2025 | 12,33 | 12,38 | 12,05 | 12,05 | -2,03% | - |
| 11.11.2025 | 11,53 | 12,60 | 11,53 | 12,30 | 7,42% | - |
| 10.11.2025 | 11,53 | 11,58 | 11,45 | 11,45 | -1,93% | - |
| 07.11.2025 | 11,68 | 11,75 | 11,68 | 11,68 | 0,21% | - |
| 06.11.2025 | 11,43 | 11,78 | 11,43 | 11,65 | 2,19% | - |
| 05.11.2025 | 11,65 | 11,80 | 11,40 | 11,40 | -2,77% | - |
| 04.11.2025 | 11,75 | 11,78 | 11,48 | 11,73 | 0,00% | - |
| 03.11.2025 | 11,35 | 11,73 | 11,35 | 11,73 | 3,99% | - |
| 31.10.2025 | 11,45 | 11,45 | 11,25 | 11,28 | -1,74% | - |
| 30.10.2025 | 11,73 | 11,73 | 11,48 | 11,48 | -1,92% | - |
| 29.10.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,65% | - |
| 28.10.2025 | 11,68 | 11,78 | 11,63 | 11,63 | -0,85% | - |
| 27.10.2025 | 12,28 | 12,28 | 11,60 | 11,73 | -2,90% | - |
| 24.10.2025 | 11,43 | 12,10 | 11,03 | 12,08 | 6,39% | - |
| 23.10.2025 | 11,33 | 11,35 | 11,23 | 11,35 | 0,44% | - |
| 22.10.2025 | 11,10 | 11,43 | 11,10 | 11,30 | 1,80% | - |
| 21.10.2025 | 10,83 | 11,10 | 10,83 | 11,10 | 2,07% | - |
| 17.10.2025 | 10,83 | 10,95 | 10,83 | 10,88 | 0,46% | - |
| 16.10.2025 | 10,73 | 10,85 | 10,73 | 10,83 | 1,17% | - |
| 15.10.2025 | 10,60 | 10,78 | 10,58 | 10,70 | 1,42% | - |
| 14.10.2025 | 10,53 | 10,60 | 10,43 | 10,55 | 0,24% | - |
| 13.10.2025 | 10,60 | 10,65 | 10,43 | 10,53 | -0,94% | - |
| 10.10.2025 | 10,53 | 10,68 | 10,53 | 10,63 | 1,43% | - |
| 09.10.2025 | 10,58 | 10,58 | 10,35 | 10,48 | -0,95% | - |
| 08.10.2025 | 10,63 | 10,68 | 10,55 | 10,58 | -0,47% | - |
| 07.10.2025 | 10,60 | 10,65 | 10,58 | 10,63 | 0,00% | - |
| 06.10.2025 | 11,00 | 11,18 | 10,63 | 10,63 | 2,16% | - |
| 03.09.2025 | 10,60 | 10,60 | 10,35 | 10,40 | -1,89% | 7.705,00 |
| 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 |