10,575€
0,95%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 10,45 | 10,60 | 10,45 | 10,53 | 0,48% | - |
| 02.07.2025 | 10,53 | 10,58 | 10,40 | 10,48 | -1,18% | 400,00 |
| 01.07.2025 | 10,48 | 10,65 | 10,33 | 10,60 | 0,24% | 335,00 |
| 30.06.2025 | 10,50 | 10,58 | 10,43 | 10,58 | 0,71% | 884,00 |
| 27.06.2025 | 10,50 | 10,58 | 10,38 | 10,50 | 0,72% | 487,00 |
| 26.06.2025 | 10,55 | 10,58 | 10,43 | 10,43 | -1,18% | 390,00 |
| 25.06.2025 | 10,75 | 10,78 | 10,53 | 10,55 | -1,86% | 1.080,00 |
| 24.06.2025 | 10,93 | 10,93 | 10,73 | 10,75 | -0,23% | 2.560,00 |
| 23.06.2025 | 10,68 | 10,78 | 10,50 | 10,78 | 0,70% | 666,00 |
| 20.06.2025 | 10,83 | 10,83 | 10,68 | 10,70 | -0,23% | 550,00 |
| 19.06.2025 | 10,60 | 10,78 | 10,50 | 10,73 | 1,66% | 1.120,00 |
| 18.06.2025 | 10,73 | 10,90 | 10,53 | 10,55 | -0,94% | 256,00 |
| 17.06.2025 | 10,33 | 10,78 | 10,33 | 10,65 | 2,40% | 2.460,00 |
| 16.06.2025 | 10,68 | 10,68 | 10,40 | 10,40 | -0,72% | 920,00 |
| 13.06.2025 | 10,63 | 10,78 | 10,48 | 10,48 | -2,78% | 1.235,00 |
| 12.06.2025 | 10,85 | 10,85 | 10,68 | 10,78 | 0,23% | 97,00 |
| 11.06.2025 | 10,83 | 10,88 | 10,73 | 10,75 | -1,15% | 1.557,00 |
| 10.06.2025 | 10,80 | 11,03 | 10,73 | 10,88 | 1,64% | 1.000,00 |
| 09.06.2025 | 10,88 | 10,95 | 10,40 | 10,70 | -2,06% | 3.871,00 |
| 06.06.2025 | 11,10 | 11,28 | 10,78 | 10,93 | -1,13% | 2.790,00 |
| 05.06.2025 | 11,15 | 11,30 | 10,90 | 11,05 | -1,34% | 2.846,00 |
| 04.06.2025 | 11,28 | 11,35 | 11,13 | 11,20 | -0,22% | 208,00 |
| 03.06.2025 | 11,13 | 11,43 | 11,03 | 11,23 | 0,67% | 160,00 |
| 02.06.2025 | 11,38 | 11,50 | 10,88 | 11,15 | -2,41% | 1.114,00 |
| 30.05.2025 | 11,38 | 11,55 | 11,33 | 11,43 | 0,44% | - |
| 29.05.2025 | 11,58 | 11,58 | 11,35 | 11,38 | -0,44% | - |
| 28.05.2025 | 11,63 | 11,68 | 11,38 | 11,43 | -1,51% | 188,00 |
| 27.05.2025 | 11,53 | 11,65 | 11,50 | 11,60 | 1,75% | 69,00 |
| 26.05.2025 | 11,53 | 11,68 | 11,40 | 11,40 | 0,00% | 79,00 |
| 23.05.2025 | 11,53 | 11,60 | 11,23 | 11,40 | -1,51% | 450,00 |
| 22.05.2025 | 11,58 | 11,70 | 11,53 | 11,58 | 0,65% | - |
| 21.05.2025 | 11,63 | 11,78 | 11,48 | 11,50 | -1,08% | 300,00 |
| 20.05.2025 | 11,70 | 11,73 | 11,63 | 11,63 | -0,43% | - |
| 19.05.2025 | 11,63 | 11,75 | 11,63 | 11,68 | 0,43% | 101,00 |
| 16.05.2025 | 11,75 | 11,75 | 11,50 | 11,63 | 0,43% | 5.867,00 |
| 15.05.2025 | 11,63 | 11,85 | 11,53 | 11,58 | -1,07% | 4.403,00 |
| 14.05.2025 | 11,60 | 11,93 | 11,60 | 11,70 | 1,08% | 1.120,00 |
| 13.05.2025 | 11,63 | 11,88 | 11,48 | 11,58 | -0,43% | 475,00 |
| 12.05.2025 | 11,75 | 12,08 | 11,50 | 11,63 | 0,00% | 8.788,00 |
| 09.05.2025 | 11,83 | 11,93 | 11,58 | 11,63 | -1,27% | 550,00 |
| 08.05.2025 | 11,95 | 12,03 | 11,75 | 11,78 | -1,26% | - |
| 07.05.2025 | 11,58 | 11,98 | 11,58 | 11,93 | 3,02% | 1,00 |
| 06.05.2025 | 11,70 | 12,03 | 11,48 | 11,58 | -1,28% | 35,00 |
| 05.05.2025 | 11,98 | 12,03 | 11,63 | 11,73 | -2,09% | 153,00 |
| 02.05.2025 | 12,18 | 12,25 | 11,93 | 11,98 | -1,84% | 250,00 |
| 30.04.2025 | 12,08 | 12,23 | 11,93 | 12,20 | 0,41% | 121,00 |
| 29.04.2025 | 11,98 | 12,48 | 11,98 | 12,15 | 1,04% | - |
| 28.04.2025 | 11,93 | 12,53 | 11,90 | 12,03 | 0,84% | 424,00 |
| 25.04.2025 | 11,80 | 12,08 | 11,80 | 11,93 | 1,06% | 175,00 |
| 24.04.2025 | 11,18 | 11,80 | 11,18 | 11,80 | 4,89% | 92,00 |
| 23.04.2025 | 11,53 | 11,73 | 11,20 | 11,25 | -1,10% | - |
| 22.04.2025 | 11,28 | 11,38 | 11,23 | 11,38 | 1,11% | - |
| 17.04.2025 | 11,48 | 11,58 | 11,08 | 11,25 | -0,44% | 69,00 |
| 16.04.2025 | 11,48 | 11,83 | 11,23 | 11,30 | -2,80% | - |
| 15.04.2025 | 11,50 | 11,80 | 11,48 | 11,63 | 1,09% | - |
| 14.04.2025 | 11,53 | 11,55 | 11,23 | 11,50 | 0,66% | - |
| 11.04.2025 | 11,25 | 11,83 | 11,00 | 11,43 | 3,16% | 1.100,00 |
| 10.04.2025 | 11,55 | 11,55 | 10,78 | 11,08 | -5,54% | 797,00 |
| 09.04.2025 | 10,63 | 11,83 | 10,48 | 11,73 | 9,84% | 590,00 |
| 08.04.2025 | 10,90 | 11,28 | 10,48 | 10,68 | -0,47% | 710,00 |
| 07.04.2025 | 10,58 | 10,78 | 10,35 | 10,73 | -0,92% | 507,00 |
| 04.04.2025 | 11,58 | 11,68 | 10,83 | 10,83 | -6,88% | 770,00 |
| 03.04.2025 | 12,03 | 12,20 | 11,48 | 11,63 | -5,30% | 1.370,00 |
| 02.04.2025 | 12,15 | 12,40 | 12,15 | 12,28 | 0,82% | - |
| 01.04.2025 | 11,78 | 12,38 | 11,73 | 12,18 | 3,40% | 50,00 |
| 31.03.2025 | 12,43 | 12,45 | 11,68 | 11,78 | -6,36% | 680,00 |
| 28.03.2025 | 12,85 | 13,20 | 12,53 | 12,58 | -1,37% | 1.760,00 |
| 27.03.2025 | 13,38 | 13,48 | 12,75 | 12,75 | -4,32% | 1.101,00 |
| 26.03.2025 | 13,08 | 13,33 | 13,03 | 13,33 | 2,30% | 291,00 |
| 25.03.2025 | 12,85 | 13,03 | 12,83 | 13,03 | 1,17% | - |
| 24.03.2025 | 13,08 | 13,08 | 12,83 | 12,88 | -0,39% | - |
| 21.03.2025 | 12,88 | 13,10 | 12,88 | 12,93 | -0,39% | - |
| 20.03.2025 | 12,85 | 12,98 | 12,83 | 12,98 | 0,97% | - |
| 19.03.2025 | 13,08 | 13,18 | 12,83 | 12,85 | -2,10% | - |
| 18.03.2025 | 13,23 | 13,33 | 13,00 | 13,13 | -0,76% | 210,00 |
| 17.03.2025 | 13,23 | 13,43 | 13,05 | 13,23 | -0,56% | 880,00 |
| 14.03.2025 | 13,23 | 13,38 | 13,23 | 13,30 | 0,57% | 50,00 |
| 13.03.2025 | 13,23 | 13,48 | 13,18 | 13,23 | 0,00% | 320,00 |
| 12.03.2025 | 13,35 | 13,50 | 12,83 | 13,23 | -1,12% | 815,00 |
| 11.03.2025 | 13,48 | 13,53 | 13,30 | 13,38 | -0,56% | 51,00 |
| 10.03.2025 | 13,53 | 13,53 | 13,33 | 13,45 | -0,74% | - |
| 07.03.2025 | 13,25 | 13,55 | 13,23 | 13,55 | 2,07% | 354,00 |
| 06.03.2025 | 13,63 | 13,63 | 13,25 | 13,28 | -2,03% | 680,00 |
| 05.03.2025 | 13,58 | 13,58 | 13,20 | 13,55 | 0,74% | 3.020,00 |
| 04.03.2025 | 13,20 | 13,58 | 13,13 | 13,45 | 1,89% | - |
| 03.03.2025 | 13,43 | 13,48 | 13,13 | 13,20 | -1,31% | 2.821,00 |
| 28.02.2025 | 13,23 | 13,55 | 13,23 | 13,38 | 0,38% | 25,00 |
| 27.02.2025 | 13,33 | 13,45 | 13,28 | 13,33 | 0,38% | 370,00 |
| 26.02.2025 | 13,73 | 13,73 | 13,23 | 13,28 | -2,75% | 253,00 |
| 25.02.2025 | 13,48 | 13,70 | 13,43 | 13,65 | 1,68% | - |
| 24.02.2025 | 13,68 | 13,68 | 13,43 | 13,43 | -0,92% | 350,00 |
| 21.02.2025 | 13,43 | 13,63 | 13,43 | 13,55 | 1,31% | 432,00 |
| 20.02.2025 | 13,53 | 13,58 | 13,38 | 13,38 | -0,93% | 80,00 |
| 19.02.2025 | 13,38 | 13,53 | 13,25 | 13,50 | 1,31% | 90,00 |
| 18.02.2025 | 13,48 | 13,48 | 13,20 | 13,33 | -1,11% | 545,00 |
| 17.02.2025 | 13,18 | 13,63 | 13,18 | 13,48 | 2,28% | 130,00 |
| 14.02.2025 | 12,88 | 13,53 | 12,65 | 13,18 | 2,73% | 225,00 |
| 13.02.2025 | 12,10 | 13,08 | 11,98 | 12,83 | 5,34% | 770,00 |
| 12.02.2025 | 12,03 | 12,23 | 11,85 | 12,18 | 0,41% | 950,00 |
| 11.02.2025 | 11,95 | 12,18 | 11,90 | 12,13 | 1,04% | 350,00 |