11,620€
-0,34%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,61 | 11,62 | 11,60 | 11,62 | -0,34% | - |
| 21.05.2026 | 11,58 | 11,75 | 11,48 | 11,66 | 0,95% | 100,00 |
| 20.05.2026 | 10,86 | 11,59 | 10,84 | 11,55 | 5,77% | 200,00 |
| 19.05.2026 | 10,77 | 10,96 | 10,77 | 10,92 | 1,02% | - |
| 18.05.2026 | 10,90 | 10,90 | 10,70 | 10,81 | -1,55% | 65,00 |
| 15.05.2026 | 10,70 | 11,01 | 10,64 | 10,98 | 1,29% | - |
| 14.05.2026 | 10,81 | 10,97 | 10,66 | 10,84 | 0,65% | 2.802,00 |
| 13.05.2026 | 10,98 | 11,00 | 10,73 | 10,77 | -2,00% | - |
| 12.05.2026 | 10,80 | 11,04 | 10,76 | 10,99 | -1,61% | - |
| 11.05.2026 | 10,98 | 11,17 | 10,98 | 11,17 | 2,38% | 300,00 |
| 07.05.2026 | 10,65 | 11,10 | 10,64 | 10,91 | 1,21% | 2.901,00 |
| 06.05.2026 | 10,93 | 10,97 | 10,76 | 10,78 | -0,19% | 1.672,00 |
| 05.05.2026 | 11,50 | 11,54 | 10,78 | 10,80 | -6,09% | 100,00 |
| 04.05.2026 | 12,02 | 12,04 | 11,30 | 11,50 | -4,25% | - |
| 30.04.2026 | 11,68 | 12,03 | 11,66 | 12,01 | 2,30% | - |
| 29.04.2026 | 11,66 | 11,93 | 11,55 | 11,74 | 0,99% | 50,00 |
| 28.04.2026 | 11,63 | 11,85 | 11,60 | 11,63 | -2,72% | - |
| 27.04.2026 | 12,15 | 12,35 | 11,93 | 11,95 | -2,05% | - |
| 24.04.2026 | 12,05 | 12,40 | 12,00 | 12,20 | 0,83% | 50,00 |
| 23.04.2026 | 12,13 | 12,40 | 12,10 | 12,10 | -0,41% | 5,00 |
| 22.04.2026 | 12,18 | 12,33 | 12,10 | 12,15 | -2,21% | - |
| 21.04.2026 | 12,48 | 12,48 | 12,43 | 12,43 | 0,20% | - |
| 20.04.2026 | 12,38 | 12,65 | 12,33 | 12,40 | 0,61% | 90,00 |
| 17.04.2026 | 12,30 | 12,33 | 12,28 | 12,33 | 0,41% | - |
| 16.04.2026 | 12,58 | 12,63 | 12,10 | 12,28 | 0,00% | 1.485,00 |
| 15.04.2026 | 12,20 | 12,45 | 12,18 | 12,28 | 0,61% | 94,00 |
| 14.04.2026 | 12,68 | 12,73 | 12,03 | 12,20 | -3,75% | 300,00 |
| 13.04.2026 | 12,98 | 12,98 | 12,63 | 12,68 | -5,76% | - |
| 10.04.2026 | 13,53 | 13,58 | 13,10 | 13,45 | -1,10% | 377,00 |
| 09.04.2026 | 13,18 | 13,80 | 12,95 | 13,60 | 4,41% | 6.145,00 |
| 08.04.2026 | 13,03 | 13,03 | 12,98 | 13,03 | 4,83% | - |
| 07.04.2026 | 12,53 | 12,63 | 12,20 | 12,43 | -0,80% | 4.550,00 |
| 02.04.2026 | 12,03 | 12,68 | 11,63 | 12,53 | 2,87% | 7.156,00 |
| 01.04.2026 | 11,98 | 12,30 | 11,75 | 12,18 | 7,27% | 1.550,00 |
| 31.03.2026 | 11,38 | 11,43 | 11,33 | 11,35 | 0,44% | - |
| 30.03.2026 | 10,58 | 11,58 | 10,58 | 11,30 | 7,62% | 12.333,00 |
| 27.03.2026 | 9,98 | 11,05 | 9,96 | 10,50 | 5,26% | 10.037,00 |
| 26.03.2026 | 9,55 | 10,08 | 9,33 | 9,98 | 3,15% | 1.900,00 |
| 25.03.2026 | 9,81 | 9,81 | 9,63 | 9,67 | -1,53% | 120,00 |
| 24.03.2026 | 8,89 | 9,88 | 8,87 | 9,82 | 8,15% | 608,00 |
| 23.03.2026 | 9,10 | 9,18 | 9,08 | 9,08 | -0,44% | 201,00 |
| 20.03.2026 | 9,57 | 9,63 | 9,07 | 9,12 | -5,10% | 8.521,00 |
| 19.03.2026 | 9,31 | 9,62 | 9,28 | 9,61 | 4,46% | - |
| 18.03.2026 | 9,37 | 9,37 | 9,18 | 9,20 | -7,44% | 380,00 |
| 17.03.2026 | 9,93 | 9,96 | 9,92 | 9,94 | -0,40% | - |
| 16.03.2026 | 10,53 | 10,58 | 9,70 | 9,98 | -4,50% | 7.706,00 |
| 13.03.2026 | 10,43 | 10,53 | 10,18 | 10,45 | 0,00% | 110,00 |
| 12.03.2026 | 10,55 | 10,70 | 10,33 | 10,45 | 4,24% | - |
| 11.03.2026 | 10,08 | 10,08 | 9,99 | 10,03 | 0,00% | - |
| 10.03.2026 | 10,35 | 10,48 | 10,01 | 10,03 | -1,47% | 190,00 |
| 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 | 0,24% | 440,00 |
| 03.03.2026 | 10,20 | 10,65 | 10,10 | 10,43 | 0,48% | 1.675,00 |
| 02.03.2026 | 10,60 | 10,60 | 10,23 | 10,38 | -2,81% | 1.251,00 |
| 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 | -2,74% | 320,00 |
| 24.02.2026 | 11,93 | 11,98 | 11,73 | 11,88 | -0,21% | 200,00 |
| 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 | 0,00% | - |
| 16.02.2026 | 13,05 | 13,08 | 12,88 | 12,98 | 0,78% | - |
| 13.02.2026 | 12,65 | 13,05 | 12,65 | 12,88 | 1,38% | 50,00 |
| 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 | 0,55% | - |
| 27.01.2026 | 13,83 | 13,90 | 13,70 | 13,70 | -0,54% | 7,00 |
| 26.01.2026 | 13,75 | 13,88 | 13,73 | 13,78 | 0,00% | - |
| 23.01.2026 | 13,78 | 13,80 | 13,78 | 13,78 | 0,55% | - |
| 22.01.2026 | 13,78 | 13,78 | 13,55 | 13,70 | -0,18% | 3.402,00 |
| 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 | -1,46% | - |
| 16.01.2026 | 13,73 | 13,75 | 13,73 | 13,73 | -0,36% | - |
| 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 | -0,92% | 440,00 |
| 09.01.2026 | 13,78 | 13,78 | 13,60 | 13,60 | -1,45% | - |
| 08.01.2026 | 13,78 | 13,83 | 13,75 | 13,80 | -4,00% | - |
| 07.01.2026 | 14,35 | 14,38 | 14,33 | 14,38 | 2,13% | - |
| 06.01.2026 | 14,15 | 14,18 | 14,08 | 14,08 | -0,53% | 40,00 |
| 05.01.2026 | 13,78 | 15,18 | 13,78 | 14,15 | 1,98% | 6.283,00 |
| 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% | - |