11,625€
0,43%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 12,28 | 12,28 | 11,78 | 12,00 | -2,24% | 441,00 |
| 07.02.2025 | 12,03 | 12,28 | 12,03 | 12,28 | 2,29% | 81,00 |
| 06.02.2025 | 12,03 | 12,28 | 11,90 | 12,00 | -0,21% | 150,00 |
| 05.02.2025 | 11,93 | 12,28 | 11,85 | 12,03 | 0,42% | - |
| 04.02.2025 | 12,20 | 12,38 | 11,80 | 11,98 | -2,84% | - |
| 03.02.2025 | 12,05 | 12,48 | 12,05 | 12,33 | 0,00% | 313,00 |
| 31.01.2025 | 11,60 | 12,70 | 11,45 | 12,33 | 6,48% | 1.156,00 |
| 30.01.2025 | 11,63 | 11,68 | 11,43 | 11,58 | 0,00% | 350,00 |
| 29.01.2025 | 11,73 | 11,73 | 11,45 | 11,58 | -0,43% | 100,00 |
| 28.01.2025 | 11,23 | 11,65 | 11,23 | 11,63 | 3,10% | 119,00 |
| 27.01.2025 | 11,23 | 11,38 | 11,18 | 11,28 | -0,44% | 550,00 |
| 24.01.2025 | 11,63 | 11,80 | 11,18 | 11,33 | -2,58% | 652,00 |
| 23.01.2025 | 11,73 | 11,75 | 11,58 | 11,63 | -0,64% | 385,00 |
| 22.01.2025 | 11,98 | 11,98 | 11,38 | 11,70 | -2,09% | 2.345,00 |
| 21.01.2025 | 11,93 | 12,13 | 11,83 | 11,95 | 0,21% | 115,00 |
| 20.01.2025 | 12,28 | 12,28 | 11,83 | 11,93 | -2,65% | 100,00 |
| 17.01.2025 | 12,68 | 12,73 | 12,15 | 12,25 | -3,16% | 160,00 |
| 16.01.2025 | 12,98 | 13,03 | 12,48 | 12,65 | -2,13% | 150,00 |
| 15.01.2025 | 12,88 | 13,05 | 12,78 | 12,93 | 0,39% | 1.450,00 |
| 14.01.2025 | 13,63 | 13,63 | 12,85 | 12,88 | -5,16% | 200,00 |
| 13.01.2025 | 13,58 | 13,60 | 13,30 | 13,58 | -0,37% | 19,00 |
| 10.01.2025 | 12,68 | 13,85 | 12,68 | 13,63 | 7,07% | 510,00 |
| 09.01.2025 | 12,48 | 12,73 | 12,13 | 12,73 | 2,00% | - |
| 08.01.2025 | 12,78 | 13,00 | 12,28 | 12,48 | -2,35% | 2.763,00 |
| 07.01.2025 | 13,03 | 13,25 | 12,65 | 12,78 | -1,73% | 163,00 |
| 06.01.2025 | 13,18 | 13,23 | 12,95 | 13,00 | 0,00% | 59,00 |
| 03.01.2025 | 13,23 | 13,38 | 13,00 | 13,00 | -1,33% | 590,00 |
| 02.01.2025 | 12,78 | 13,28 | 12,63 | 13,18 | 4,15% | 88,00 |
| 30.12.2024 | 12,63 | 12,95 | 12,45 | 12,65 | -0,20% | 896,00 |
| 27.12.2024 | 12,60 | 12,85 | 12,33 | 12,68 | -1,17% | 1.674,00 |
| 23.12.2024 | 12,93 | 13,08 | 12,60 | 12,83 | -0,58% | 3.160,00 |
| 20.12.2024 | 13,38 | 13,48 | 12,85 | 12,90 | -4,09% | 2.010,00 |
| 19.12.2024 | 12,85 | 13,48 | 12,85 | 13,45 | 3,66% | - |
| 18.12.2024 | 13,53 | 13,70 | 12,75 | 12,98 | -3,89% | 100,00 |