12,225€
-0,20%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 12,35 | 12,40 | 12,20 | 12,25 | -0,81% | 771,00 |
| 01.04.2025 | 11,75 | 12,35 | 11,75 | 12,35 | 5,56% | 4.739,00 |
| 31.03.2025 | 12,50 | 12,50 | 11,70 | 11,70 | -6,77% | 11.773,00 |
| 28.03.2025 | 13,35 | 13,35 | 12,55 | 12,55 | -5,99% | 25.145,00 |
| 27.03.2025 | 13,25 | 13,35 | 13,20 | 13,35 | 0,75% | 2.597,00 |
| 26.03.2025 | 13,15 | 13,30 | 13,15 | 13,25 | 1,92% | 2.847,00 |
| 25.03.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 1,17% | 1.950,00 |
| 24.03.2025 | 12,75 | 12,95 | 12,75 | 12,85 | -0,77% | 4.166,00 |
| 21.03.2025 | 12,95 | 13,20 | 12,90 | 12,95 | 0,00% | 978,00 |
| 20.03.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | 3.275,00 |
| 19.03.2025 | 13,00 | 13,05 | 12,85 | 12,85 | -1,15% | 5.396,00 |
| 18.03.2025 | 13,15 | 13,35 | 13,00 | 13,00 | -1,14% | 17.339,00 |
| 17.03.2025 | 13,25 | 13,30 | 13,05 | 13,15 | -0,75% | 4.820,00 |
| 14.03.2025 | 13,40 | 13,40 | 13,25 | 13,25 | -1,12% | 2.549,00 |
| 13.03.2025 | 13,35 | 13,50 | 13,35 | 13,40 | 0,00% | 7.036,00 |
| 12.03.2025 | 13,35 | 13,50 | 13,35 | 13,40 | 0,37% | 3.497,00 |
| 11.03.2025 | 13,40 | 13,45 | 13,35 | 13,35 | -0,74% | 1.628,00 |
| 10.03.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 0,37% | 1.455,00 |
| 07.03.2025 | 13,45 | 13,45 | 13,25 | 13,40 | 0,37% | 3.246,00 |
| 06.03.2025 | 13,40 | 13,45 | 13,30 | 13,35 | -0,37% | 5.495,00 |
| 05.03.2025 | 13,35 | 13,40 | 13,15 | 13,40 | 0,75% | 8.452,00 |
| 04.03.2025 | 13,40 | 13,45 | 13,20 | 13,30 | -0,37% | 10.426,00 |
| 03.03.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -0,37% | 2.431,00 |
| 28.02.2025 | 13,45 | 13,55 | 13,35 | 13,40 | 0,00% | 4.568,00 |
| 27.02.2025 | 13,40 | 13,45 | 13,30 | 13,40 | 0,00% | 2.374,00 |
| 26.02.2025 | 13,65 | 13,65 | 13,15 | 13,40 | -1,47% | 3.816,00 |
| 25.02.2025 | 13,60 | 13,65 | 13,40 | 13,60 | 0,74% | 18.013,00 |
| 24.02.2025 | 13,60 | 13,65 | 13,50 | 13,50 | -1,10% | 3.921,00 |
| 21.02.2025 | 13,50 | 13,70 | 13,50 | 13,65 | 1,11% | 6.096,00 |
| 20.02.2025 | 13,50 | 13,60 | 13,50 | 13,50 | 0,00% | 3.429,00 |
| 19.02.2025 | 13,25 | 13,55 | 13,20 | 13,50 | 2,27% | 18.362,00 |
| 18.02.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -2,58% | 4.885,00 |
| 17.02.2025 | 13,20 | 13,65 | 13,20 | 13,55 | 2,65% | 17.391,00 |
| 14.02.2025 | 12,80 | 13,45 | 12,60 | 13,20 | 1,93% | 5.875,00 |
| 13.02.2025 | 12,00 | 13,10 | 12,00 | 12,95 | 9,28% | 37.135,00 |
| 12.02.2025 | 11,90 | 12,00 | 11,85 | 11,85 | -0,42% | 2.224,00 |
| 11.02.2025 | 12,10 | 12,15 | 11,90 | 11,90 | -1,65% | 7.521,00 |
| 10.02.2025 | 12,35 | 12,40 | 12,10 | 12,10 | -1,22% | 10.452,00 |
| 07.02.2025 | 12,05 | 12,40 | 12,05 | 12,25 | 1,66% | 8.850,00 |
| 06.02.2025 | 12,05 | 12,35 | 12,00 | 12,05 | 0,42% | 23.688,00 |
| 05.02.2025 | 11,95 | 12,30 | 11,80 | 12,00 | 0,00% | 7.593,00 |
| 04.02.2025 | 12,35 | 12,35 | 11,80 | 12,00 | -2,83% | 4.211,00 |
| 03.02.2025 | 12,40 | 12,45 | 12,00 | 12,35 | -1,20% | 19.684,00 |
| 31.01.2025 | 11,55 | 12,70 | 11,45 | 12,50 | 8,23% | 61.483,00 |
| 30.01.2025 | 11,45 | 11,55 | 11,40 | 11,55 | 0,00% | 10.434,00 |
| 29.01.2025 | 11,70 | 11,70 | 11,45 | 11,55 | -0,43% | 1.929,00 |
| 28.01.2025 | 11,40 | 11,60 | 11,40 | 11,60 | 2,20% | 3.878,00 |
| 27.01.2025 | 11,25 | 11,40 | 11,15 | 11,35 | 1,34% | 5.804,00 |
| 24.01.2025 | 11,70 | 11,80 | 11,20 | 11,20 | -3,45% | 9.186,00 |
| 23.01.2025 | 11,55 | 11,70 | 11,50 | 11,60 | 0,87% | 3.592,00 |
| 22.01.2025 | 11,80 | 11,85 | 11,35 | 11,50 | -2,95% | 15.480,00 |
| 21.01.2025 | 11,85 | 12,05 | 11,85 | 11,85 | -0,84% | 1.447,00 |
| 20.01.2025 | 12,30 | 12,30 | 11,80 | 11,95 | -2,45% | 28.035,00 |
| 17.01.2025 | 12,50 | 12,50 | 12,15 | 12,25 | -2,00% | 10.287,00 |
| 16.01.2025 | 12,80 | 12,85 | 12,50 | 12,50 | -3,10% | 3.549,00 |
| 15.01.2025 | 13,00 | 13,05 | 12,75 | 12,90 | -1,53% | 7.994,00 |
| 14.01.2025 | 13,45 | 13,45 | 13,00 | 13,10 | -2,96% | 18.957,00 |
| 13.01.2025 | 13,70 | 13,70 | 13,30 | 13,50 | -1,82% | 4.632,00 |
| 10.01.2025 | 12,70 | 13,75 | 12,65 | 13,75 | 8,27% | 8.177,00 |
| 09.01.2025 | 12,30 | 12,70 | 12,10 | 12,70 | 3,25% | 3.722,00 |
| 08.01.2025 | 12,90 | 12,95 | 12,30 | 12,30 | -4,65% | 9.418,00 |
| 07.01.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -1,53% | 14.266,00 |
| 06.01.2025 | 13,00 | 13,15 | 13,00 | 13,10 | 0,77% | 3.273,00 |
| 03.01.2025 | 13,30 | 13,30 | 12,95 | 13,00 | -1,89% | 14.965,00 |
| 02.01.2025 | 12,95 | 13,25 | 12,60 | 13,25 | 3,92% | 3.606,00 |
| 31.12.2024 | 12,85 | 12,90 | 12,50 | 12,75 | 0,00% | 2.951,00 |
| 30.12.2024 | 12,75 | 12,85 | 12,45 | 12,75 | 0,39% | 16.830,00 |
| 27.12.2024 | 12,65 | 12,80 | 12,60 | 12,70 | 0,40% | 6.180,00 |
| 24.12.2024 | 12,70 | 12,75 | 12,65 | 12,65 | -0,78% | 634,00 |
| 23.12.2024 | 12,90 | 13,15 | 12,55 | 12,75 | -1,54% | 25.656,00 |
| 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 |