13,250€
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,23 | 13,23 | 13,18 | 13,18 | -0,57% | - |
| 15.12.2025 | 13,35 | 13,35 | 13,13 | 13,25 | -0,38% | - |
| 12.12.2025 | 13,33 | 13,45 | 13,25 | 13,30 | -0,37% | - |
| 10.12.2025 | 13,35 | 13,35 | 13,33 | 13,35 | 1,91% | - |
| 09.12.2025 | 13,28 | 13,38 | 13,10 | 13,10 | -0,38% | - |
| 08.12.2025 | 13,23 | 13,35 | 13,15 | 13,15 | 0,00% | - |
| 05.12.2025 | 13,30 | 13,38 | 13,15 | 13,15 | -0,38% | - |
| 04.12.2025 | 13,40 | 13,43 | 13,20 | 13,20 | 0,38% | - |
| 03.12.2025 | 13,38 | 13,38 | 13,15 | 13,15 | 0,00% | - |
| 02.12.2025 | 13,18 | 13,53 | 13,13 | 13,15 | 1,15% | - |
| 01.12.2025 | 13,08 | 13,20 | 13,00 | 13,00 | 0,00% | - |
| 28.11.2025 | 13,08 | 13,25 | 12,98 | 13,00 | 0,39% | - |
| 27.11.2025 | 13,13 | 13,23 | 12,95 | 12,95 | 0,39% | - |
| 26.11.2025 | 12,80 | 13,23 | 12,78 | 12,90 | 1,98% | - |
| 25.11.2025 | 12,75 | 12,85 | 12,65 | 12,65 | 0,40% | - |
| 24.11.2025 | 12,50 | 12,83 | 12,48 | 12,60 | 2,02% | - |
| 21.11.2025 | 12,13 | 12,55 | 12,13 | 12,35 | 1,65% | 2.148,00 |
| 20.11.2025 | 12,08 | 12,68 | 12,05 | 12,15 | 2,10% | - |
| 19.11.2025 | 11,83 | 12,08 | 11,58 | 11,90 | 0,00% | - |
| 17.11.2025 | 12,05 | 12,35 | 11,90 | 11,90 | 1,71% | - |
| 14.11.2025 | 12,05 | 12,18 | 11,70 | 11,70 | -2,90% | - |
| 13.11.2025 | 12,13 | 12,90 | 12,03 | 12,05 | 0,84% | - |
| 12.11.2025 | 12,40 | 12,40 | 11,95 | 11,95 | -1,24% | - |
| 11.11.2025 | 11,53 | 12,60 | 11,53 | 12,10 | 7,56% | - |
| 10.11.2025 | 11,45 | 11,58 | 11,25 | 11,25 | -1,32% | - |
| 07.11.2025 | 11,68 | 11,75 | 11,40 | 11,40 | -0,87% | - |
| 06.11.2025 | 11,48 | 11,78 | 11,43 | 11,50 | 2,22% | - |
| 05.11.2025 | 11,65 | 11,80 | 11,25 | 11,25 | -3,02% | - |
| 04.11.2025 | 11,63 | 11,78 | 11,48 | 11,60 | 1,75% | - |
| 03.11.2025 | 11,35 | 11,78 | 11,28 | 11,40 | 2,24% | - |
| 31.10.2025 | 11,50 | 11,53 | 11,15 | 11,15 | -2,62% | - |
| 30.10.2025 | 11,70 | 11,73 | 11,45 | 11,45 | -1,29% | - |
| 29.10.2025 | 11,60 | 11,80 | 11,60 | 11,60 | 0,87% | - |
| 28.10.2025 | 11,68 | 11,78 | 11,50 | 11,50 | -0,43% | - |
| 27.10.2025 | 12,28 | 12,30 | 11,55 | 11,55 | -2,94% | - |
| 24.10.2025 | 11,43 | 12,30 | 11,03 | 11,90 | 6,73% | - |
| 23.10.2025 | 11,28 | 11,40 | 11,15 | 11,15 | -0,45% | - |
| 22.10.2025 | 11,15 | 11,43 | 11,10 | 11,20 | 3,23% | - |
| 21.10.2025 | 10,78 | 11,18 | 10,78 | 10,85 | 1,40% | - |
| 20.10.2025 | 10,93 | 10,93 | 10,70 | 10,70 | -0,47% | - |
| 17.10.2025 | 10,80 | 10,95 | 10,75 | 10,75 | 0,47% | - |
| 16.10.2025 | 10,65 | 10,85 | 10,65 | 10,70 | 2,39% | 1.000,00 |
| 15.10.2025 | 10,58 | 10,78 | 10,45 | 10,45 | 0,48% | - |
| 14.10.2025 | 10,48 | 10,60 | 10,40 | 10,40 | 0,00% | - |
| 13.10.2025 | 10,53 | 10,65 | 10,40 | 10,40 | -0,95% | - |
| 10.10.2025 | 10,53 | 10,68 | 10,43 | 10,50 | 2,94% | - |
| 09.10.2025 | 10,58 | 10,63 | 10,20 | 10,20 | -1,92% | - |
| 08.10.2025 | 10,63 | 10,68 | 10,40 | 10,40 | -0,95% | - |
| 07.10.2025 | 10,68 | 10,73 | 10,50 | 10,50 | -0,47% | - |
| 06.10.2025 | 11,03 | 11,18 | 10,55 | 10,55 | -2,76% | - |
| 03.10.2025 | 11,18 | 11,20 | 10,85 | 10,85 | -2,25% | 200,00 |
| 02.10.2025 | 11,20 | 11,43 | 11,10 | 11,10 | -2,63% | - |
| 01.10.2025 | 10,80 | 11,73 | 10,75 | 11,40 | 6,05% | - |
| 30.09.2025 | 10,88 | 11,03 | 10,73 | 10,75 | -0,46% | - |
| 29.09.2025 | 10,85 | 11,00 | 10,73 | 10,80 | 0,47% | 1.000,00 |
| 26.09.2025 | 10,48 | 11,25 | 10,35 | 10,75 | 6,97% | - |
| 25.09.2025 | 10,11 | 10,23 | 10,05 | 10,05 | 1,52% | - |
| 24.09.2025 | 10,13 | 10,23 | 9,90 | 9,90 | -1,00% | - |
| 23.09.2025 | 10,02 | 10,18 | 10,00 | 10,00 | 1,21% | - |
| 22.09.2025 | 9,96 | 10,09 | 9,88 | 9,88 | 0,61% | - |
| 19.09.2025 | 10,09 | 10,10 | 9,82 | 9,82 | 0,20% | - |
| 18.09.2025 | 9,99 | 10,18 | 9,80 | 9,80 | -0,20% | - |
| 17.09.2025 | 10,09 | 10,11 | 9,82 | 9,82 | -1,80% | - |
| 16.09.2025 | 10,18 | 10,28 | 9,84 | 10,00 | -0,50% | - |
| 15.09.2025 | 10,28 | 10,28 | 10,05 | 10,05 | -0,99% | - |
| 12.09.2025 | 10,25 | 10,33 | 10,15 | 10,15 | -0,49% | - |
| 11.09.2025 | 10,18 | 10,33 | 10,18 | 10,20 | -0,73% | - |
| 10.09.2025 | 10,33 | 10,35 | 10,28 | 10,28 | 0,24% | - |
| 09.09.2025 | 10,38 | 10,40 | 10,25 | 10,25 | -1,20% | - |
| 03.09.2025 | 10,68 | 10,68 | 10,38 | 10,38 | -1,66% | - |
| 02.09.2025 | 10,63 | 10,68 | 10,55 | 10,55 | 0,96% | - |
| 01.09.2025 | 10,73 | 10,75 | 10,45 | 10,45 | -1,42% | - |
| 29.08.2025 | 10,78 | 10,83 | 10,60 | 10,60 | -1,62% | - |
| 28.08.2025 | 10,73 | 10,78 | 10,58 | 10,78 | 2,13% | - |
| 27.08.2025 | 10,58 | 10,73 | 10,55 | 10,55 | -0,71% | 378,00 |
| 26.08.2025 | 10,63 | 10,68 | 10,53 | 10,63 | -0,47% | - |
| 25.08.2025 | 10,88 | 10,90 | 10,63 | 10,68 | -1,84% | - |
| 22.08.2025 | 10,58 | 10,93 | 10,58 | 10,88 | 2,11% | - |
| 21.08.2025 | 10,48 | 10,68 | 10,43 | 10,65 | 1,67% | - |
| 20.08.2025 | 10,68 | 10,73 | 10,43 | 10,48 | -1,87% | - |
| 19.08.2025 | 10,68 | 11,05 | 10,65 | 10,68 | -0,70% | - |
| 18.08.2025 | 10,63 | 10,75 | 10,60 | 10,75 | 0,70% | - |
| 15.08.2025 | 10,68 | 10,73 | 10,58 | 10,68 | 0,47% | - |
| 14.08.2025 | 10,53 | 10,78 | 10,53 | 10,63 | 0,00% | - |
| 13.08.2025 | 10,68 | 10,68 | 10,53 | 10,63 | -0,47% | - |
| 12.08.2025 | 10,73 | 10,73 | 10,60 | 10,68 | 0,00% | - |
| 11.08.2025 | 10,68 | 10,68 | 10,60 | 10,68 | -0,47% | - |
| 08.08.2025 | 10,53 | 10,73 | 10,48 | 10,73 | 2,14% | - |
| 07.08.2025 | 10,55 | 10,55 | 10,45 | 10,50 | -0,24% | - |
| 06.08.2025 | 10,68 | 10,73 | 10,43 | 10,53 | -1,17% | - |
| 05.08.2025 | 10,73 | 10,75 | 10,58 | 10,65 | -0,93% | 3.000,00 |
| 04.08.2025 | 10,95 | 10,95 | 10,55 | 10,75 | -1,83% | - |
| 01.08.2025 | 10,60 | 11,08 | 10,53 | 10,95 | 2,82% | - |
| 31.07.2025 | 10,68 | 10,83 | 10,55 | 10,65 | 0,00% | - |
| 30.07.2025 | 10,38 | 10,80 | 10,33 | 10,65 | 3,15% | - |
| 29.07.2025 | 10,23 | 10,45 | 10,23 | 10,33 | 0,98% | - |
| 28.07.2025 | 10,48 | 10,63 | 10,20 | 10,23 | -3,31% | - |
| 25.07.2025 | 10,63 | 10,73 | 10,45 | 10,58 | -1,17% | - |
| 24.07.2025 | 10,78 | 10,80 | 10,60 | 10,70 | 0,23% | - |
| 23.07.2025 | 10,55 | 10,75 | 10,55 | 10,68 | 0,95% | - |