10,940€
0,18%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 10,93 | 10,96 | 10,90 | 10,95 | 0,27% | 300,00 |
| 05.10.2026 | 10,75 | 11,01 | 10,69 | 10,92 | 0,37% | 26,00 |
| 02.10.2026 | 11,08 | 11,10 | 10,81 | 10,88 | -1,54% | - |
| 01.10.2026 | 11,26 | 11,28 | 10,91 | 11,05 | -1,78% | 6.160,00 |
| 30.09.2026 | 11,39 | 11,43 | 10,95 | 11,25 | -1,23% | 3.100,00 |
| 29.09.2026 | 11,34 | 11,40 | 10,88 | 11,39 | -0,18% | - |
| 28.09.2026 | 11,43 | 11,48 | 11,22 | 11,41 | -0,61% | - |
| 25.09.2026 | 11,43 | 11,92 | 11,25 | 11,48 | 0,61% | 2.929,00 |
| 24.09.2026 | 11,05 | 11,93 | 10,86 | 11,41 | 3,16% | 2.100,00 |
| 23.09.2026 | 11,05 | 11,29 | 10,89 | 11,06 | 0,45% | 3.000,00 |
| 22.09.2026 | 10,77 | 11,10 | 10,64 | 11,01 | 1,66% | 2.900,00 |
| 21.09.2026 | 10,56 | 10,88 | 10,53 | 10,83 | 3,14% | - |
| 18.09.2026 | 10,50 | 10,55 | 10,42 | 10,50 | 0,19% | - |
| 17.09.2026 | 10,58 | 10,62 | 10,47 | 10,48 | -0,38% | - |
| 16.09.2026 | 10,62 | 10,64 | 10,44 | 10,52 | -0,66% | - |
| 15.09.2026 | 10,55 | 10,62 | 10,49 | 10,59 | 0,47% | - |
| 14.09.2026 | 10,26 | 10,60 | 10,24 | 10,54 | 2,23% | 2.000,00 |
| 11.09.2026 | 10,35 | 10,50 | 10,26 | 10,31 | 0,29% | 768,00 |
| 10.09.2026 | 10,34 | 10,52 | 10,26 | 10,28 | -0,19% | - |
| 09.09.2026 | 10,21 | 10,60 | 10,19 | 10,30 | 0,98% | - |
| 08.09.2026 | 10,31 | 10,47 | 10,20 | 10,20 | -1,64% | - |
| 07.09.2026 | 10,33 | 10,47 | 10,31 | 10,37 | 0,19% | - |
| 04.09.2026 | 10,37 | 10,48 | 10,30 | 10,35 | -0,10% | - |
| 03.09.2026 | 10,42 | 10,46 | 10,33 | 10,36 | -0,67% | 26,00 |
| 02.09.2026 | 10,35 | 10,50 | 10,33 | 10,43 | 0,87% | - |
| 01.09.2026 | 10,34 | 10,43 | 10,30 | 10,34 | 0,10% | - |
| 31.08.2026 | 10,24 | 10,41 | 10,23 | 10,33 | 0,88% | 500,00 |
| 28.08.2026 | 10,31 | 10,41 | 10,17 | 10,24 | -0,58% | - |
| 27.08.2026 | 10,47 | 10,47 | 10,27 | 10,30 | -0,48% | - |
| 26.08.2026 | 10,27 | 10,44 | 10,26 | 10,35 | 0,68% | - |
| 25.08.2026 | 10,20 | 10,39 | 10,19 | 10,28 | 0,88% | - |
| 24.08.2026 | 10,36 | 10,46 | 10,10 | 10,19 | -1,92% | - |
| 21.08.2026 | 10,39 | 10,52 | 10,36 | 10,39 | 0,48% | - |
| 20.08.2026 | 10,45 | 10,46 | 10,32 | 10,34 | -1,15% | - |
| 19.08.2026 | 10,49 | 10,56 | 10,45 | 10,46 | -3,59% | 858,00 |
| 05.05.2026 | 11,50 | 11,55 | 10,60 | 10,85 | -5,24% | - |
| 04.05.2026 | 12,05 | 12,10 | 11,10 | 11,45 | -4,98% | - |
| 30.04.2026 | 11,65 | 12,05 | 11,65 | 12,05 | 2,12% | 1.389,00 |
| 29.04.2026 | 11,68 | 12,05 | 11,55 | 11,80 | 1,51% | - |
| 28.04.2026 | 11,63 | 11,98 | 11,55 | 11,63 | -0,43% | - |
| 27.04.2026 | 12,20 | 12,43 | 11,33 | 11,68 | -4,69% | 6.631,00 |
| 24.04.2026 | 12,00 | 12,45 | 11,95 | 12,25 | 1,66% | - |
| 23.04.2026 | 12,05 | 12,40 | 11,88 | 12,05 | -0,62% | - |
| 22.04.2026 | 12,13 | 12,33 | 12,05 | 12,13 | 1,04% | - |
| 21.04.2026 | 12,48 | 12,48 | 11,95 | 12,00 | -3,42% | 36,00 |
| 20.04.2026 | 12,33 | 12,65 | 12,28 | 12,43 | -0,20% | - |
| 17.04.2026 | 12,40 | 12,55 | 12,30 | 12,45 | 0,40% | - |
| 16.04.2026 | 12,53 | 12,65 | 12,13 | 12,40 | -0,80% | - |
| 15.04.2026 | 12,15 | 12,58 | 12,15 | 12,50 | 2,46% | - |
| 14.04.2026 | 12,70 | 12,78 | 12,03 | 12,20 | -4,31% | - |
| 13.04.2026 | 12,95 | 13,03 | 12,63 | 12,75 | -2,30% | - |
| 10.04.2026 | 13,63 | 13,63 | 13,00 | 13,05 | -3,33% | - |
| 09.04.2026 | 13,25 | 13,88 | 12,95 | 13,50 | 1,50% | 1.600,00 |
| 08.04.2026 | 12,98 | 13,38 | 12,20 | 13,30 | 5,98% | 3.200,00 |
| 07.04.2026 | 12,53 | 12,68 | 12,20 | 12,55 | 0,00% | - |
| 02.04.2026 | 12,03 | 12,68 | 11,68 | 12,55 | 2,03% | 1.650,00 |
| 01.04.2026 | 11,93 | 12,35 | 11,75 | 12,30 | 2,29% | 5.326,00 |
| 31.03.2026 | 11,48 | 12,03 | 11,33 | 12,03 | 6,42% | 808,00 |
| 30.03.2026 | 10,55 | 11,58 | 10,55 | 11,30 | 6,60% | 2.606,00 |
| 27.03.2026 | 9,98 | 11,08 | 9,97 | 10,60 | 6,27% | 800,00 |
| 26.03.2026 | 9,55 | 10,23 | 9,28 | 9,98 | 3,69% | 5.060,00 |
| 25.03.2026 | 9,83 | 9,83 | 9,20 | 9,62 | -2,78% | 3.100,00 |
| 24.03.2026 | 8,89 | 9,92 | 8,88 | 9,90 | 10,19% | 1.761,00 |
| 23.03.2026 | 9,09 | 9,14 | 8,47 | 8,98 | -1,32% | 4.200,00 |
| 20.03.2026 | 9,61 | 9,67 | 9,04 | 9,10 | -5,41% | - |
| 19.03.2026 | 9,31 | 9,69 | 9,30 | 9,62 | 3,33% | - |
| 18.03.2026 | 9,51 | 9,52 | 9,21 | 9,31 | -1,38% | - |
| 17.03.2026 | 9,92 | 9,98 | 9,09 | 9,44 | -5,41% | 402,00 |
| 16.03.2026 | 10,58 | 10,60 | 9,78 | 9,98 | -4,50% | 175,00 |
| 13.03.2026 | 10,48 | 10,53 | 10,18 | 10,45 | 0,00% | - |
| 12.03.2026 | 10,45 | 10,73 | 10,33 | 10,45 | -1,88% | 3.238,00 |
| 11.03.2026 | 10,08 | 11,03 | 9,94 | 10,65 | 6,55% | 1.813,00 |
| 10.03.2026 | 10,33 | 10,43 | 9,96 | 10,00 | -2,96% | 2.480,00 |
| 09.03.2026 | 9,96 | 10,40 | 9,90 | 10,30 | 0,98% | 606,00 |
| 06.03.2026 | 10,23 | 10,40 | 10,03 | 10,20 | 0,74% | - |
| 05.03.2026 | 10,43 | 10,48 | 10,02 | 10,13 | -4,03% | - |
| 04.03.2026 | 10,38 | 10,65 | 10,35 | 10,55 | 0,72% | - |
| 03.03.2026 | 10,30 | 10,65 | 10,12 | 10,48 | 0,72% | 3.142,00 |
| 02.03.2026 | 10,50 | 10,85 | 10,25 | 10,40 | -2,58% | 2.200,00 |
| 27.02.2026 | 11,63 | 11,78 | 10,60 | 10,68 | -8,76% | 6.380,00 |
| 26.02.2026 | 11,53 | 11,80 | 11,33 | 11,70 | 1,30% | - |
| 25.02.2026 | 11,90 | 11,90 | 11,53 | 11,55 | -2,74% | - |
| 24.02.2026 | 12,03 | 12,03 | 11,75 | 11,88 | -1,66% | - |
| 23.02.2026 | 11,78 | 12,10 | 11,73 | 12,08 | 1,26% | - |
| 20.02.2026 | 11,98 | 12,08 | 11,60 | 11,93 | -0,62% | - |
| 19.02.2026 | 12,25 | 12,28 | 11,93 | 12,00 | -1,64% | 1.000,00 |
| 18.02.2026 | 12,53 | 12,58 | 12,05 | 12,20 | -2,59% | 1.518,00 |
| 17.02.2026 | 12,85 | 13,03 | 12,40 | 12,53 | -3,47% | - |
| 16.02.2026 | 12,98 | 13,08 | 12,90 | 12,98 | 0,39% | - |
| 13.02.2026 | 12,73 | 13,05 | 12,68 | 12,93 | 1,57% | - |
| 12.02.2026 | 13,20 | 13,25 | 12,48 | 12,73 | -3,42% | 3.100,00 |
| 11.02.2026 | 13,13 | 13,23 | 12,85 | 13,18 | 0,19% | 3.375,00 |
| 10.02.2026 | 12,93 | 13,20 | 12,93 | 13,15 | 1,54% | 5.180,00 |
| 09.02.2026 | 12,78 | 13,15 | 12,68 | 12,95 | 1,37% | - |
| 06.02.2026 | 13,25 | 13,35 | 11,95 | 12,78 | -3,40% | 540,00 |
| 05.02.2026 | 13,25 | 13,35 | 13,00 | 13,23 | -0,19% | - |
| 04.02.2026 | 13,28 | 13,48 | 13,10 | 13,25 | 0,19% | 4.636,00 |
| 03.02.2026 | 13,40 | 13,53 | 13,10 | 13,23 | -1,31% | 4.000,00 |
| 02.02.2026 | 12,95 | 13,63 | 12,95 | 13,40 | 2,29% | 2.330,00 |
| 30.01.2026 | 13,48 | 13,78 | 12,98 | 13,10 | -1,32% | 659,00 |