10,425€
2,46%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,95 | 10,25 | 9,91 | 10,18 | 0,25% | 300,00 |
| 06.03.2026 | 10,18 | 10,40 | 10,10 | 10,15 | 0,50% | 1.159,00 |
| 05.03.2026 | 10,43 | 10,48 | 10,10 | 10,10 | -3,35% | - |
| 04.03.2026 | 10,38 | 10,63 | 10,33 | 10,45 | -2,11% | 440,00 |
| 27.02.2026 | 11,53 | 11,78 | 10,68 | 10,68 | -7,78% | 4.310,00 |
| 26.02.2026 | 11,78 | 11,80 | 11,58 | 11,58 | 0,22% | 100,00 |
| 25.02.2026 | 11,93 | 11,93 | 11,53 | 11,55 | -2,94% | 320,00 |
| 23.02.2026 | 11,83 | 11,95 | 11,65 | 11,90 | 0,42% | 40,00 |
| 20.02.2026 | 11,98 | 12,08 | 11,60 | 11,85 | -1,04% | 750,00 |
| 19.02.2026 | 12,28 | 12,28 | 11,98 | 11,98 | -1,84% | 439,00 |
| 18.02.2026 | 12,50 | 12,53 | 12,18 | 12,20 | -5,97% | 1.928,00 |
| 17.02.2026 | 12,88 | 13,00 | 12,88 | 12,98 | 2,17% | - |
| 12.02.2026 | 13,28 | 13,28 | 12,48 | 12,70 | -3,61% | 270,00 |
| 11.02.2026 | 13,15 | 13,18 | 13,13 | 13,18 | 1,74% | - |
| 10.02.2026 | 12,95 | 12,95 | 12,93 | 12,95 | -0,38% | - |
| 09.02.2026 | 12,73 | 13,03 | 12,70 | 13,00 | -1,33% | 1.811,00 |
| 06.02.2026 | 13,20 | 13,23 | 13,18 | 13,18 | -0,75% | - |
| 05.02.2026 | 13,33 | 13,33 | 13,03 | 13,28 | 0,00% | 1.500,00 |
| 04.02.2026 | 13,33 | 13,48 | 13,10 | 13,28 | 0,00% | 1.060,00 |
| 03.02.2026 | 13,48 | 13,48 | 13,13 | 13,28 | -0,56% | 520,00 |
| 02.02.2026 | 12,88 | 13,50 | 12,88 | 13,35 | 3,49% | 1.523,00 |
| 30.01.2026 | 13,23 | 13,73 | 12,90 | 12,90 | -6,35% | 1.370,00 |
| 29.01.2026 | 13,83 | 13,83 | 13,78 | 13,78 | 0,00% | - |
| 28.01.2026 | 13,78 | 13,85 | 13,73 | 13,78 | 0,00% | - |
| 26.01.2026 | 13,75 | 13,88 | 13,73 | 13,78 | 0,00% | - |
| 23.01.2026 | 13,78 | 13,80 | 13,78 | 13,78 | 0,36% | - |
| 21.01.2026 | 13,78 | 13,83 | 13,50 | 13,73 | -0,18% | 1.312,00 |
| 20.01.2026 | 13,48 | 13,80 | 13,48 | 13,75 | 1,66% | 80,00 |
| 19.01.2026 | 13,43 | 13,73 | 13,43 | 13,53 | -1,81% | - |
| 15.01.2026 | 13,78 | 13,80 | 13,53 | 13,78 | 0,73% | 226,00 |
| 14.01.2026 | 13,63 | 13,73 | 13,63 | 13,68 | 1,11% | - |
| 13.01.2026 | 13,50 | 13,53 | 13,48 | 13,53 | 0,37% | - |
| 12.01.2026 | 13,70 | 13,78 | 13,45 | 13,48 | -6,26% | 440,00 |
| 07.01.2026 | 14,35 | 14,38 | 14,33 | 14,38 | 2,13% | - |
| 06.01.2026 | 14,15 | 14,18 | 14,08 | 14,08 | 1,44% | 40,00 |
| 02.01.2026 | 13,58 | 13,95 | 13,53 | 13,88 | 2,02% | - |
| 30.12.2025 | 13,58 | 13,63 | 13,58 | 13,60 | 3,23% | - |
| 29.12.2025 | 13,18 | 13,18 | 13,15 | 13,18 | 0,38% | - |
| 23.12.2025 | 13,15 | 13,18 | 13,13 | 13,13 | -0,94% | - |
| 22.12.2025 | 13,38 | 13,43 | 13,18 | 13,25 | -0,56% | 747,00 |
| 19.12.2025 | 13,40 | 13,50 | 13,33 | 13,33 | -0,74% | 2.869,00 |
| 17.12.2025 | 13,43 | 13,43 | 13,38 | 13,43 | 1,90% | - |
| 16.12.2025 | 13,23 | 13,23 | 13,18 | 13,18 | -0,75% | - |
| 15.12.2025 | 13,23 | 13,28 | 13,05 | 13,28 | 0,00% | 180,00 |
| 12.12.2025 | 13,38 | 13,48 | 13,25 | 13,28 | -1,30% | 176,00 |
| 11.12.2025 | 13,13 | 13,45 | 13,03 | 13,45 | 1,70% | 600,00 |
| 10.12.2025 | 13,23 | 13,40 | 13,20 | 13,23 | 0,00% | 135,00 |
| 09.12.2025 | 13,28 | 13,38 | 13,15 | 13,23 | -0,75% | - |
| 08.12.2025 | 13,05 | 13,35 | 13,05 | 13,33 | 0,19% | 351,00 |
| 04.12.2025 | 13,30 | 13,43 | 13,28 | 13,30 | 0,95% | 90,00 |
| 03.12.2025 | 13,33 | 13,33 | 13,15 | 13,18 | 0,00% | 1.300,00 |
| 02.12.2025 | 13,15 | 13,48 | 13,13 | 13,18 | 0,19% | 3.788,00 |
| 01.12.2025 | 13,18 | 13,20 | 12,90 | 13,15 | -0,19% | 3.076,00 |
| 28.11.2025 | 13,15 | 13,25 | 13,05 | 13,18 | 0,19% | 3.227,00 |
| 27.11.2025 | 13,15 | 13,23 | 13,05 | 13,15 | 0,57% | - |
| 26.11.2025 | 12,88 | 13,18 | 12,78 | 13,08 | 2,15% | 3.110,00 |
| 25.11.2025 | 12,75 | 12,85 | 12,68 | 12,80 | 0,79% | 1.480,00 |
| 24.11.2025 | 12,58 | 12,75 | 12,48 | 12,70 | 0,99% | 646,00 |
| 21.11.2025 | 12,13 | 12,60 | 12,05 | 12,58 | 4,57% | 2.132,00 |
| 19.11.2025 | 11,83 | 12,03 | 11,60 | 12,03 | 1,26% | - |
| 18.11.2025 | 11,75 | 12,10 | 11,73 | 11,88 | -2,26% | 1.450,00 |
| 17.11.2025 | 12,08 | 12,35 | 11,90 | 12,15 | 0,83% | 790,00 |
| 14.11.2025 | 12,05 | 12,18 | 11,88 | 12,05 | -0,21% | 900,00 |
| 13.11.2025 | 12,13 | 12,85 | 12,03 | 12,08 | -0,41% | 300,00 |
| 12.11.2025 | 12,28 | 12,40 | 12,05 | 12,13 | -0,82% | 660,00 |
| 11.11.2025 | 11,63 | 12,58 | 11,60 | 12,23 | 4,71% | 886,00 |
| 10.11.2025 | 11,68 | 11,68 | 11,48 | 11,68 | 0,21% | - |
| 06.11.2025 | 11,48 | 11,78 | 11,48 | 11,65 | -0,43% | - |
| 04.11.2025 | 11,63 | 11,78 | 11,60 | 11,70 | 4,00% | - |
| 31.10.2025 | 11,50 | 11,53 | 11,23 | 11,25 | -2,17% | 100,00 |
| 30.10.2025 | 11,70 | 11,73 | 11,48 | 11,50 | -2,54% | - |
| 28.10.2025 | 11,73 | 11,80 | 11,63 | 11,80 | 5,12% | 1.724,00 |
| 24.10.2025 | 11,28 | 11,28 | 11,23 | 11,23 | -0,22% | - |
| 23.10.2025 | 11,28 | 11,38 | 11,18 | 11,25 | 0,45% | - |
| 22.10.2025 | 11,18 | 11,20 | 11,15 | 11,20 | 0,67% | - |
| 21.10.2025 | 10,78 | 11,18 | 10,75 | 11,13 | 2,77% | 4.810,00 |
| 20.10.2025 | 10,93 | 10,93 | 10,75 | 10,83 | 0,46% | 1.500,00 |
| 16.10.2025 | 10,63 | 10,83 | 10,58 | 10,78 | 1,17% | 200,00 |
| 15.10.2025 | 10,53 | 10,85 | 10,53 | 10,65 | 1,43% | 998,00 |
| 14.10.2025 | 10,48 | 10,63 | 10,40 | 10,50 | 0,72% | 264,00 |
| 10.10.2025 | 10,65 | 10,80 | 10,43 | 10,43 | -1,18% | 206,00 |
| 09.10.2025 | 10,65 | 10,65 | 10,38 | 10,55 | -0,47% | 369,00 |
| 08.10.2025 | 10,70 | 10,70 | 10,55 | 10,60 | -0,47% | 1.832,00 |
| 07.10.2025 | 10,68 | 10,73 | 10,55 | 10,65 | -3,18% | 221,00 |
| 03.10.2025 | 11,25 | 11,25 | 10,98 | 11,00 | 2,56% | 4,00 |
| 26.09.2025 | 10,35 | 11,20 | 10,33 | 10,73 | 4,89% | 2.419,00 |
| 25.09.2025 | 10,10 | 10,28 | 10,04 | 10,23 | 0,49% | - |
| 24.09.2025 | 10,13 | 10,23 | 10,01 | 10,18 | 0,99% | - |
| 23.09.2025 | 10,06 | 10,18 | 9,98 | 10,08 | 0,10% | - |
| 22.09.2025 | 9,92 | 10,07 | 9,92 | 10,07 | -0,10% | 1,00 |
| 19.09.2025 | 9,97 | 10,13 | 9,96 | 10,08 | 1,15% | - |
| 18.09.2025 | 9,99 | 10,13 | 9,92 | 9,96 | 0,00% | 442,00 |
| 17.09.2025 | 9,96 | 9,97 | 9,95 | 9,96 | -0,10% | - |
| 16.09.2025 | 10,18 | 10,23 | 9,89 | 9,97 | -2,25% | - |
| 15.09.2025 | 10,28 | 10,33 | 10,03 | 10,20 | -0,49% | 2.503,00 |
| 11.09.2025 | 10,23 | 10,25 | 10,23 | 10,25 | -0,73% | - |
| 10.09.2025 | 10,33 | 10,33 | 10,28 | 10,33 | -1,20% | - |
| 05.09.2025 | 10,38 | 10,53 | 10,18 | 10,45 | -0,71% | 1.183,00 |
| 04.09.2025 | 10,43 | 10,53 | 10,43 | 10,53 | 1,45% | 613,00 |
| 03.09.2025 | 10,68 | 10,68 | 10,35 | 10,38 | -2,58% | 1.098,00 |