11,475€
-1,50%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.01.2026 | 13,80 | 13,93 | 13,20 | 13,28 | -3,28% | 5.019,00 |
| 28.01.2026 | 13,88 | 13,88 | 13,70 | 13,73 | 0,18% | - |
| 27.01.2026 | 13,83 | 13,83 | 13,68 | 13,70 | -0,36% | - |
| 26.01.2026 | 13,73 | 13,83 | 13,73 | 13,75 | -0,18% | - |
| 23.01.2026 | 13,68 | 13,83 | 13,68 | 13,78 | 0,55% | 3.100,00 |
| 22.01.2026 | 13,83 | 13,83 | 13,68 | 13,70 | -0,90% | 3.300,00 |
| 21.01.2026 | 13,78 | 13,90 | 13,45 | 13,83 | 1,65% | 3.100,00 |
| 20.01.2026 | 13,45 | 13,73 | 13,45 | 13,60 | 0,55% | 2.400,00 |
| 19.01.2026 | 13,48 | 13,73 | 13,38 | 13,53 | -1,99% | - |
| 16.01.2026 | 13,75 | 13,88 | 13,73 | 13,80 | 0,73% | - |
| 15.01.2026 | 13,78 | 13,83 | 13,50 | 13,70 | 0,37% | 2.948,00 |
| 14.01.2026 | 13,60 | 13,78 | 13,60 | 13,65 | 0,37% | - |
| 13.01.2026 | 13,50 | 13,65 | 13,48 | 13,60 | 0,74% | - |
| 12.01.2026 | 13,55 | 13,80 | 13,45 | 13,50 | -1,10% | - |
| 09.01.2026 | 13,83 | 13,83 | 13,60 | 13,65 | -1,44% | - |
| 08.01.2026 | 13,83 | 13,90 | 13,63 | 13,85 | 0,00% | 3.000,00 |
| 07.01.2026 | 14,38 | 14,48 | 13,85 | 13,85 | -3,65% | - |
| 06.01.2026 | 14,18 | 14,48 | 14,10 | 14,38 | 1,59% | - |
| 05.01.2026 | 13,83 | 15,23 | 13,80 | 14,15 | 1,62% | - |
| 02.01.2026 | 13,50 | 13,95 | 13,45 | 13,93 | 2,58% | 420,00 |
| 30.12.2025 | 13,58 | 13,68 | 13,55 | 13,58 | -0,18% | - |
| 29.12.2025 | 13,28 | 13,63 | 13,28 | 13,60 | 2,06% | 8.300,00 |
| 23.12.2025 | 13,28 | 13,53 | 13,13 | 13,33 | 0,38% | 3.000,00 |
| 22.12.2025 | 13,33 | 13,38 | 13,23 | 13,28 | -0,19% | - |
| 19.12.2025 | 13,35 | 13,50 | 13,28 | 13,30 | -0,37% | - |
| 18.12.2025 | 13,33 | 13,48 | 13,28 | 13,35 | 0,75% | 8.510,00 |
| 17.12.2025 | 13,38 | 13,45 | 13,25 | 13,25 | -0,93% | - |
| 16.12.2025 | 13,15 | 13,45 | 13,15 | 13,38 | 0,94% | 2.860,00 |
| 15.12.2025 | 13,33 | 13,33 | 13,13 | 13,25 | -0,19% | 3.000,00 |
| 12.12.2025 | 13,40 | 13,45 | 13,20 | 13,28 | -0,56% | - |
| 11.12.2025 | 13,23 | 13,48 | 13,03 | 13,35 | 0,56% | 30,00 |
| 10.12.2025 | 13,20 | 13,38 | 13,20 | 13,28 | 0,38% | - |
| 09.12.2025 | 13,28 | 13,38 | 13,20 | 13,23 | -0,56% | - |
| 08.12.2025 | 13,08 | 13,38 | 13,03 | 13,30 | 0,00% | 3.140,00 |
| 05.12.2025 | 13,35 | 13,35 | 13,28 | 13,30 | 0,00% | - |