11,350€
-0,87%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,45 | 11,73 | 11,45 | 11,63 | 0,43% | - |
| 15.05.2025 | 11,68 | 11,85 | 11,53 | 11,58 | -1,07% | - |
| 14.05.2025 | 11,40 | 11,93 | 11,40 | 11,70 | 1,52% | - |
| 13.05.2025 | 11,63 | 11,90 | 11,50 | 11,53 | -1,07% | - |
| 12.05.2025 | 11,78 | 12,10 | 11,58 | 11,65 | -0,85% | - |
| 09.05.2025 | 11,83 | 11,93 | 11,58 | 11,75 | -0,21% | - |
| 08.05.2025 | 11,98 | 11,98 | 11,75 | 11,78 | -1,46% | - |
| 07.05.2025 | 11,55 | 12,00 | 11,55 | 11,95 | 1,92% | - |
| 06.05.2025 | 11,55 | 11,98 | 11,50 | 11,73 | 0,21% | - |
| 05.05.2025 | 11,93 | 12,03 | 11,63 | 11,70 | -2,30% | - |
| 02.05.2025 | 12,18 | 12,25 | 11,93 | 11,98 | 0,42% | - |
| 30.04.2025 | 12,10 | 12,13 | 11,93 | 11,93 | -1,65% | - |
| 29.04.2025 | 12,18 | 12,45 | 12,03 | 12,13 | -0,21% | - |
| 28.04.2025 | 11,98 | 12,53 | 11,93 | 12,15 | 1,46% | - |
| 25.04.2025 | 11,73 | 12,05 | 11,68 | 11,98 | 2,13% | - |
| 24.04.2025 | 11,18 | 11,73 | 11,18 | 11,73 | 4,45% | - |
| 23.04.2025 | 11,30 | 11,70 | 11,20 | 11,23 | -1,32% | - |
| 22.04.2025 | 11,28 | 11,38 | 11,25 | 11,38 | 0,89% | - |
| 17.04.2025 | 11,35 | 11,58 | 11,10 | 11,28 | -2,17% | - |
| 16.04.2025 | 11,45 | 11,83 | 11,45 | 11,53 | -0,86% | - |
| 15.04.2025 | 11,50 | 11,80 | 11,48 | 11,63 | 0,87% | - |
| 14.04.2025 | 11,53 | 11,53 | 11,23 | 11,53 | 2,67% | - |
| 11.04.2025 | 11,05 | 11,70 | 11,05 | 11,23 | 0,67% | - |
| 10.04.2025 | 10,60 | 11,25 | 10,60 | 11,15 | -4,90% | - |
| 09.04.2025 | 10,78 | 11,83 | 10,53 | 11,73 | 9,58% | - |
| 08.04.2025 | 10,63 | 11,30 | 10,63 | 10,70 | 0,47% | - |
| 07.04.2025 | 10,98 | 10,98 | 10,33 | 10,65 | -2,96% | - |
| 04.04.2025 | 11,65 | 11,75 | 10,88 | 10,98 | -5,79% | - |
| 03.04.2025 | 12,00 | 12,23 | 11,65 | 11,65 | -4,90% | - |
| 02.04.2025 | 12,10 | 12,40 | 12,10 | 12,25 | 0,00% | - |
| 01.04.2025 | 11,78 | 12,38 | 11,73 | 12,25 | 4,03% | - |
| 31.03.2025 | 12,35 | 12,60 | 11,68 | 11,78 | -5,99% | - |
| 28.03.2025 | 13,00 | 13,23 | 12,53 | 12,53 | -5,29% | - |
| 27.03.2025 | 13,33 | 13,35 | 13,15 | 13,23 | -0,56% | - |
| 26.03.2025 | 13,03 | 13,33 | 12,98 | 13,30 | 2,11% | - |
| 25.03.2025 | 12,85 | 13,03 | 12,83 | 13,03 | 1,36% | - |
| 24.03.2025 | 13,03 | 13,03 | 12,83 | 12,85 | -0,77% | - |
| 21.03.2025 | 12,93 | 13,13 | 12,88 | 12,95 | 0,00% | - |
| 20.03.2025 | 12,83 | 12,98 | 12,80 | 12,95 | 0,78% | - |
| 19.03.2025 | 13,08 | 13,15 | 12,83 | 12,85 | -1,91% | - |
| 18.03.2025 | 13,23 | 13,35 | 13,00 | 13,10 | -0,76% | - |
| 17.03.2025 | 13,23 | 13,30 | 13,03 | 13,20 | -0,75% | - |
| 14.03.2025 | 13,43 | 13,43 | 13,25 | 13,30 | -0,93% | - |
| 13.03.2025 | 13,48 | 13,48 | 13,33 | 13,43 | -0,37% | - |
| 12.03.2025 | 13,25 | 13,48 | 13,25 | 13,48 | 0,94% | - |
| 11.03.2025 | 13,48 | 13,55 | 13,33 | 13,35 | -0,74% | - |
| 10.03.2025 | 13,53 | 13,53 | 13,33 | 13,45 | -0,55% | - |
| 07.03.2025 | 13,43 | 13,53 | 13,28 | 13,53 | 0,74% | - |
| 06.03.2025 | 13,15 | 13,45 | 13,15 | 13,43 | 0,37% | - |
| 05.03.2025 | 13,28 | 13,48 | 13,20 | 13,38 | 0,75% | - |
| 04.03.2025 | 13,20 | 13,48 | 13,15 | 13,28 | -0,38% | - |
| 03.03.2025 | 13,43 | 13,48 | 13,33 | 13,33 | -0,56% | - |
| 28.02.2025 | 13,20 | 13,48 | 13,20 | 13,40 | -0,37% | - |
| 27.02.2025 | 13,45 | 13,45 | 13,35 | 13,45 | 0,19% | - |
| 26.02.2025 | 13,53 | 13,53 | 13,15 | 13,43 | -1,47% | - |
| 25.02.2025 | 13,48 | 13,63 | 13,43 | 13,63 | 0,55% | - |
| 24.02.2025 | 13,63 | 13,63 | 13,45 | 13,55 | -0,18% | - |
| 21.02.2025 | 13,43 | 13,63 | 13,43 | 13,58 | 1,12% | 1.200,00 |
| 20.02.2025 | 13,53 | 13,58 | 13,43 | 13,43 | -0,56% | - |
| 19.02.2025 | 13,38 | 13,53 | 13,25 | 13,50 | 0,75% | - |
| 18.02.2025 | 13,48 | 13,58 | 13,20 | 13,40 | -0,56% | - |
| 17.02.2025 | 13,05 | 13,63 | 13,05 | 13,48 | 1,32% | - |
| 14.02.2025 | 12,98 | 13,35 | 12,65 | 13,30 | 1,92% | - |
| 13.02.2025 | 11,70 | 13,08 | 11,70 | 13,05 | 9,66% | - |
| 12.02.2025 | 12,03 | 12,03 | 11,85 | 11,90 | -1,04% | - |
| 11.02.2025 | 12,18 | 12,20 | 11,90 | 12,03 | 0,42% | - |
| 10.02.2025 | 12,28 | 12,43 | 11,78 | 11,98 | -2,04% | 200,00 |
| 07.02.2025 | 12,08 | 12,33 | 12,08 | 12,23 | 0,41% | - |
| 06.02.2025 | 12,08 | 12,30 | 11,98 | 12,18 | 1,04% | - |
| 05.02.2025 | 12,00 | 12,28 | 11,85 | 12,05 | 0,21% | - |
| 04.02.2025 | 12,28 | 12,38 | 11,80 | 12,03 | -2,43% | - |
| 03.02.2025 | 12,45 | 12,53 | 12,13 | 12,33 | -1,00% | - |
| 31.01.2025 | 11,60 | 12,68 | 11,38 | 12,45 | 7,56% | - |
| 30.01.2025 | 11,50 | 11,60 | 11,38 | 11,58 | 0,22% | 800,00 |
| 29.01.2025 | 11,35 | 11,58 | 11,35 | 11,55 | -0,43% | - |
| 28.01.2025 | 11,25 | 11,63 | 11,25 | 11,60 | 2,65% | - |
| 27.01.2025 | 11,23 | 11,38 | 11,20 | 11,30 | -0,22% | 3.100,00 |
| 24.01.2025 | 11,63 | 11,78 | 11,23 | 11,33 | -2,79% | - |
| 23.01.2025 | 11,30 | 11,65 | 11,30 | 11,65 | 1,30% | - |
| 22.01.2025 | 11,98 | 11,98 | 11,38 | 11,50 | -3,97% | - |
| 21.01.2025 | 11,93 | 12,10 | 11,88 | 11,98 | 0,21% | - |
| 20.01.2025 | 12,25 | 12,28 | 11,83 | 11,95 | -2,45% | - |
| 17.01.2025 | 12,55 | 12,68 | 12,20 | 12,25 | -2,97% | - |
| 16.01.2025 | 12,60 | 12,90 | 12,50 | 12,63 | -2,13% | - |
| 15.01.2025 | 13,08 | 13,08 | 12,78 | 12,90 | -1,34% | - |
| 14.01.2025 | 13,05 | 13,45 | 13,03 | 13,08 | -2,06% | - |
| 13.01.2025 | 13,58 | 13,58 | 13,33 | 13,35 | -2,02% | - |
| 10.01.2025 | 12,68 | 13,70 | 12,63 | 13,63 | 7,28% | - |
| 09.01.2025 | 12,00 | 12,70 | 12,00 | 12,70 | 3,25% | - |
| 08.01.2025 | 12,75 | 13,00 | 12,25 | 12,30 | -5,38% | - |
| 07.01.2025 | 13,03 | 13,15 | 12,90 | 13,00 | -0,19% | - |
| 06.01.2025 | 13,05 | 13,13 | 13,00 | 13,03 | 0,19% | - |
| 03.01.2025 | 13,18 | 13,40 | 12,95 | 13,00 | -1,52% | - |
| 02.01.2025 | 12,75 | 13,20 | 12,63 | 13,20 | 4,35% | - |
| 30.12.2024 | 12,63 | 12,78 | 12,40 | 12,65 | -0,39% | - |
| 27.12.2024 | 12,30 | 12,78 | 12,30 | 12,70 | -0,78% | - |
| 23.12.2024 | 12,95 | 13,10 | 12,63 | 12,80 | -0,97% | - |
| 20.12.2024 | 13,25 | 13,48 | 12,90 | 12,93 | -3,72% | 700,00 |
| 19.12.2024 | 13,23 | 14,13 | 13,23 | 13,43 | 1,51% | - |
| 18.12.2024 | 13,53 | 13,73 | 13,15 | 13,23 | -2,04% | - |