10,225€
1,49%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,43 | 10,43 | 10,05 | 10,05 | -0,25% | - |
| 09.03.2026 | 9,99 | 10,15 | 9,99 | 10,08 | -2,18% | - |
| 06.03.2026 | 10,10 | 10,40 | 10,10 | 10,30 | 0,00% | - |
| 05.03.2026 | 10,38 | 10,48 | 10,25 | 10,30 | -1,67% | - |
| 04.03.2026 | 10,38 | 10,65 | 10,35 | 10,48 | 3,20% | - |
| 03.03.2026 | 10,20 | 10,53 | 10,08 | 10,15 | -1,22% | - |
| 02.03.2026 | 10,50 | 10,60 | 10,28 | 10,28 | -4,64% | - |
| 27.02.2026 | 11,38 | 11,78 | 10,68 | 10,78 | -7,51% | - |
| 26.02.2026 | 11,48 | 11,78 | 11,48 | 11,65 | 1,08% | - |
| 25.02.2026 | 11,88 | 11,93 | 11,53 | 11,53 | -2,95% | - |
| 24.02.2026 | 11,98 | 12,00 | 11,75 | 11,88 | -1,45% | - |
| 23.02.2026 | 11,78 | 12,05 | 11,73 | 12,05 | 2,12% | - |
| 20.02.2026 | 11,93 | 12,08 | 11,80 | 11,80 | -2,88% | - |
| 19.02.2026 | 12,23 | 12,25 | 12,05 | 12,15 | 0,62% | - |
| 18.02.2026 | 12,53 | 12,55 | 12,03 | 12,08 | -3,21% | - |
| 17.02.2026 | 12,93 | 13,00 | 12,33 | 12,48 | -3,29% | - |
| 16.02.2026 | 12,93 | 13,08 | 12,90 | 12,90 | -0,19% | - |
| 13.02.2026 | 12,68 | 13,05 | 12,68 | 12,93 | 1,77% | - |
| 12.02.2026 | 13,28 | 13,28 | 12,48 | 12,70 | -2,68% | - |
| 11.02.2026 | 13,13 | 13,23 | 12,85 | 13,05 | 0,38% | - |
| 10.02.2026 | 12,98 | 13,13 | 12,90 | 13,00 | -0,57% | - |
| 09.02.2026 | 12,75 | 13,10 | 12,73 | 13,08 | 3,36% | - |
| 06.02.2026 | 13,23 | 13,35 | 11,90 | 12,65 | -3,25% | - |
| 05.02.2026 | 13,28 | 13,33 | 13,03 | 13,08 | -2,06% | - |
| 04.02.2026 | 13,33 | 13,48 | 13,10 | 13,35 | 0,56% | - |
| 03.02.2026 | 13,25 | 13,48 | 13,25 | 13,28 | 0,19% | - |
| 02.02.2026 | 12,93 | 13,33 | 12,93 | 13,25 | -1,30% | - |
| 30.01.2026 | 13,23 | 13,70 | 13,23 | 13,43 | -2,72% | - |
| 29.01.2026 | 13,78 | 13,93 | 13,78 | 13,80 | 0,00% | - |
| 28.01.2026 | 13,83 | 13,85 | 13,78 | 13,80 | -0,18% | - |
| 27.01.2026 | 13,78 | 13,85 | 13,78 | 13,83 | 0,18% | - |
| 26.01.2026 | 13,78 | 13,85 | 13,78 | 13,80 | -0,18% | - |
| 23.01.2026 | 13,68 | 13,83 | 13,68 | 13,83 | 0,36% | - |
| 22.01.2026 | 13,73 | 13,78 | 13,68 | 13,78 | 0,36% | - |
| 21.01.2026 | 13,70 | 13,73 | 13,58 | 13,73 | 0,37% | - |
| 20.01.2026 | 13,48 | 13,73 | 13,48 | 13,68 | 0,74% | - |
| 19.01.2026 | 13,43 | 13,73 | 13,43 | 13,58 | -1,45% | - |
| 16.01.2026 | 13,78 | 13,78 | 13,73 | 13,78 | 0,18% | - |
| 15.01.2026 | 13,53 | 13,80 | 13,53 | 13,75 | 0,92% | - |
| 14.01.2026 | 13,63 | 13,78 | 13,58 | 13,63 | 0,00% | - |
| 13.01.2026 | 13,48 | 13,68 | 13,48 | 13,63 | 0,55% | - |
| 12.01.2026 | 13,55 | 13,80 | 13,53 | 13,55 | -0,91% | - |
| 09.01.2026 | 13,78 | 13,80 | 13,68 | 13,68 | -0,73% | - |
| 08.01.2026 | 13,83 | 13,83 | 13,70 | 13,78 | -0,72% | - |
| 07.01.2026 | 14,38 | 14,45 | 13,88 | 13,88 | -3,14% | - |
| 06.01.2026 | 14,08 | 14,38 | 14,08 | 14,33 | 1,60% | - |
| 05.01.2026 | 13,78 | 15,20 | 13,78 | 14,10 | 1,26% | - |
| 02.01.2026 | 13,53 | 13,95 | 13,53 | 13,93 | 2,58% | - |
| 30.12.2025 | 13,55 | 13,68 | 13,55 | 13,58 | 1,12% | - |
| 29.12.2025 | 13,43 | 13,48 | 13,38 | 13,43 | 0,37% | - |
| 23.12.2025 | 13,38 | 13,53 | 13,28 | 13,38 | 0,00% | - |
| 22.12.2025 | 13,38 | 13,38 | 13,33 | 13,38 | -0,37% | - |
| 19.12.2025 | 13,50 | 13,50 | 13,43 | 13,43 | -0,19% | - |
| 18.12.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 0,75% | - |
| 17.12.2025 | 13,38 | 13,45 | 13,30 | 13,35 | 0,75% | - |
| 16.12.2025 | 13,23 | 13,35 | 13,18 | 13,25 | 0,38% | - |
| 15.12.2025 | 13,13 | 13,30 | 13,13 | 13,20 | -1,68% | - |
| 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% | - |