10,875€
-1,14%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 11,25 | 11,75 | 11,00 | 11,20 | -0,44% | 6.366,00 |
| 10.04.2025 | 10,95 | 11,25 | 10,80 | 11,25 | 6,64% | 5.413,00 |
| 09.04.2025 | 10,60 | 10,95 | 10,55 | 10,55 | -1,40% | 5.446,00 |
| 08.04.2025 | 11,50 | 11,50 | 10,70 | 10,70 | 1,90% | 23.846,00 |
| 07.04.2025 | 10,80 | 10,80 | 10,30 | 10,50 | -4,11% | 21.737,00 |
| 04.04.2025 | 11,65 | 11,70 | 10,85 | 10,95 | -6,01% | 11.105,00 |
| 03.04.2025 | 11,95 | 12,25 | 11,65 | 11,65 | -4,90% | 7.546,00 |
| 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 |