25,300€
0,40%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 74,00 |
| 14.10.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 0,80% | 86,00 |
| 13.10.2025 | 23,80 | 25,00 | 23,00 | 25,00 | 6,84% | 607,00 |
| 10.10.2025 | 27,20 | 27,20 | 23,20 | 23,40 | -11,03% | 295,00 |
| 09.10.2025 | 25,00 | 26,60 | 25,00 | 26,30 | 6,05% | - |
| 08.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 50,00 |
| 07.10.2025 | 24,60 | 24,60 | 23,80 | 23,80 | -3,25% | 61,00 |
| 06.10.2025 | 24,00 | 25,00 | 23,90 | 24,60 | 0,82% | - |
| 03.10.2025 | 23,90 | 24,60 | 23,90 | 24,40 | 8,93% | - |
| 01.10.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 126,00 |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 393,00 |
| 26.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 44,00 |
| 25.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 28,00 |
| 24.09.2025 | 22,30 | 23,10 | 22,30 | 22,60 | -0,88% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 172,00 |
| 22.09.2025 | 22,80 | 23,40 | 22,10 | 22,50 | 2,27% | - |
| 19.09.2025 | 23,00 | 24,80 | 22,00 | 22,00 | -3,51% | 529,00 |
| 18.09.2025 | 23,20 | 23,20 | 22,80 | 22,80 | 8,06% | 43,00 |
| 17.09.2025 | 20,30 | 21,60 | 20,30 | 21,10 | 2,43% | - |
| 16.09.2025 | 20,90 | 20,90 | 20,30 | 20,60 | -0,96% | - |
| 15.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 747,00 |
| 12.09.2025 | 20,30 | 20,30 | 19,90 | 20,20 | 0,00% | - |
| 11.09.2025 | 19,70 | 20,30 | 19,55 | 20,20 | 2,54% | - |
| 10.09.2025 | 19,45 | 19,70 | 19,45 | 19,70 | -0,25% | - |
| 09.09.2025 | 19,70 | 19,85 | 19,55 | 19,75 | -0,25% | - |
| 08.09.2025 | 19,45 | 19,85 | 19,35 | 19,80 | 2,06% | - |
| 05.09.2025 | 19,20 | 19,55 | 18,95 | 19,40 | 1,31% | - |
| 04.09.2025 | 18,65 | 19,25 | 18,45 | 19,15 | 4,08% | - |
| 03.09.2025 | 18,40 | 18,90 | 18,40 | 18,40 | -1,87% | 102,00 |
| 02.09.2025 | 18,75 | 19,05 | 18,25 | 18,75 | -1,32% | - |
| 01.09.2025 | 18,95 | 19,00 | 18,70 | 19,00 | 0,00% | - |
| 29.08.2025 | 19,60 | 19,75 | 18,85 | 19,00 | -2,06% | - |
| 28.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 3,00 |
| 27.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,21% | 1,00 |
| 26.08.2025 | 20,00 | 20,00 | 19,20 | 19,20 | -2,54% | 36,00 |
| 25.08.2025 | 20,05 | 20,25 | 19,55 | 19,70 | -3,43% | - |
| 22.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | 100,00 |
| 21.08.2025 | 19,05 | 19,25 | 18,85 | 19,20 | 0,79% | - |
| 20.08.2025 | 19,45 | 19,45 | 18,65 | 19,05 | -2,06% | - |
| 19.08.2025 | 20,25 | 20,40 | 19,40 | 19,45 | -4,19% | - |
| 18.08.2025 | 19,85 | 20,50 | 19,85 | 20,30 | 2,01% | - |
| 15.08.2025 | 20,80 | 20,90 | 19,75 | 19,90 | -2,45% | - |
| 14.08.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -2,39% | 290,00 |
| 13.08.2025 | 20,70 | 21,00 | 20,00 | 20,90 | 5,56% | - |
| 12.08.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 7,90% | 405,00 |
| 11.08.2025 | 18,65 | 21,00 | 18,00 | 18,35 | -2,13% | - |
| 08.08.2025 | 18,20 | 18,75 | 17,85 | 18,75 | 3,31% | - |
| 07.08.2025 | 18,40 | 18,90 | 18,05 | 18,15 | -1,36% | - |
| 06.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,34% | 14,00 |
| 05.08.2025 | 18,75 | 18,95 | 18,40 | 18,65 | 0,27% | - |
| 04.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 43,00 |
| 01.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | 50,00 |
| 31.07.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -2,28% | 65,00 |
| 30.07.2025 | 19,85 | 20,30 | 19,60 | 19,75 | -0,75% | - |
| 29.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 14,00 |
| 28.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 250,00 |
| 25.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,80% | 54,00 |
| 24.07.2025 | 19,70 | 19,70 | 19,35 | 19,45 | -0,26% | - |
| 23.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 12,00 |
| 22.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | 600,00 |
| 21.07.2025 | 20,05 | 20,40 | 19,90 | 20,10 | -1,47% | - |
| 18.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 2,00 |
| 17.07.2025 | 19,65 | 20,50 | 19,65 | 20,00 | 2,56% | - |
| 16.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 50,00 |
| 15.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | 6,00 |
| 14.07.2025 | 19,50 | 19,70 | 18,90 | 19,35 | -0,26% | - |
| 11.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 2,00 |
| 10.07.2025 | 20,00 | 20,00 | 19,40 | 20,00 | 4,17% | 103,00 |
| 09.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | 10,00 |
| 08.07.2025 | 19,00 | 19,70 | 19,00 | 19,70 | 1,03% | 21,00 |
| 07.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 2,00 |
| 04.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 10,00 |
| 03.07.2025 | 18,85 | 19,75 | 18,70 | 19,45 | 3,46% | - |
| 02.07.2025 | 18,55 | 19,05 | 18,35 | 18,80 | 1,90% | - |
| 01.07.2025 | 18,65 | 19,05 | 18,15 | 18,45 | -1,34% | - |
| 30.06.2025 | 19,20 | 19,20 | 18,70 | 18,70 | -1,58% | 33,00 |
| 27.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,30% | 220,00 |
| 26.06.2025 | 18,70 | 19,35 | 18,65 | 19,25 | 1,32% | - |
| 25.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 50,00 |
| 24.06.2025 | 18,50 | 19,50 | 18,40 | 18,90 | 5,00% | - |
| 23.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | 10,00 |
| 20.06.2025 | 17,90 | 18,20 | 17,35 | 17,95 | 0,84% | - |
| 19.06.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | - |
| 18.06.2025 | 17,50 | 18,15 | 17,50 | 18,00 | 2,27% | - |
| 17.06.2025 | 17,65 | 17,90 | 17,55 | 17,60 | -0,85% | - |
| 16.06.2025 | 17,25 | 17,85 | 17,20 | 17,75 | 2,90% | - |
| 13.06.2025 | 18,20 | 18,30 | 17,20 | 17,25 | -5,99% | - |
| 12.06.2025 | 18,50 | 18,65 | 18,30 | 18,35 | -1,61% | - |
| 11.06.2025 | 18,70 | 19,05 | 18,45 | 18,65 | -0,80% | - |
| 10.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 20,00 |
| 09.06.2025 | 17,70 | 18,85 | 17,70 | 18,75 | 5,93% | - |
| 06.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 42,00 |
| 05.06.2025 | 18,10 | 18,35 | 17,35 | 17,40 | -4,13% | - |
| 04.06.2025 | 17,40 | 18,15 | 17,25 | 18,15 | 4,31% | - |
| 03.06.2025 | 16,30 | 17,45 | 16,30 | 17,40 | 6,10% | - |
| 02.06.2025 | 16,40 | 16,70 | 16,15 | 16,40 | -1,80% | - |
| 30.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 15,00 |
| 29.05.2025 | 17,40 | 17,55 | 16,85 | 16,90 | -0,88% | - |
| 28.05.2025 | 17,20 | 17,40 | 16,85 | 17,05 | -2,01% | - |
| 27.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 20,00 |