19,900€
-0,50%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,67% | 1,00 |
| 23.05.2025 | 17,40 | 17,50 | 16,85 | 16,85 | -6,91% | - |
| 22.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | 2,00 |
| 21.05.2025 | 18,20 | 18,60 | 17,75 | 17,85 | -2,72% | - |
| 20.05.2025 | 18,50 | 18,60 | 18,15 | 18,35 | -0,27% | - |
| 19.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,41% | 50,00 |
| 16.05.2025 | 19,05 | 19,55 | 18,90 | 19,05 | 0,00% | - |
| 15.05.2025 | 19,65 | 19,70 | 19,05 | 19,05 | -3,79% | - |
| 14.05.2025 | 19,85 | 20,50 | 19,50 | 19,80 | -0,25% | - |
| 13.05.2025 | 19,35 | 20,00 | 19,05 | 19,85 | 3,39% | - |
| 12.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | 5,00 |
| 09.05.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -2,70% | 125,00 |
| 08.05.2025 | 19,20 | 19,30 | 18,50 | 18,50 | -1,07% | 217,00 |
| 07.05.2025 | 23,40 | 23,40 | 17,80 | 18,70 | -19,74% | - |
| 06.05.2025 | 23,50 | 23,60 | 22,70 | 23,30 | -3,72% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 5,00 |
| 02.05.2025 | 23,20 | 24,30 | 23,10 | 24,00 | 3,45% | - |
| 30.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 215,00 |
| 29.04.2025 | 23,40 | 23,60 | 22,90 | 23,40 | -0,85% | - |
| 28.04.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 365,00 |
| 25.04.2025 | 23,50 | 23,80 | 23,00 | 23,60 | 0,85% | - |
| 24.04.2025 | 22,40 | 23,50 | 22,20 | 23,40 | 3,08% | - |
| 23.04.2025 | 20,90 | 22,90 | 20,90 | 22,70 | 12,38% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 15,00 |
| 17.04.2025 | 20,10 | 20,30 | 19,35 | 20,10 | 1,26% | - |
| 16.04.2025 | 20,30 | 20,70 | 19,25 | 19,85 | -4,11% | - |
| 15.04.2025 | 20,50 | 21,00 | 20,30 | 20,70 | -0,48% | - |
| 14.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,46% | 1,00 |
| 11.04.2025 | 20,50 | 20,70 | 19,35 | 20,30 | -10,18% | - |
| 10.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 100,00 |
| 09.04.2025 | 18,15 | 22,80 | 18,05 | 22,50 | 20,64% | - |
| 08.04.2025 | 19,85 | 20,50 | 18,25 | 18,65 | -4,85% | - |
| 07.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 5,95% | 1,00 |
| 04.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -18,86% | 1,00 |
| 03.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | 10,00 |
| 02.04.2025 | 23,80 | 24,60 | 23,10 | 24,20 | 1,68% | - |
| 01.04.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,42% | 2,00 |
| 31.03.2025 | 23,90 | 24,00 | 22,80 | 23,70 | -5,95% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 339,00 |
| 27.03.2025 | 25,50 | 25,60 | 24,80 | 25,00 | -4,58% | - |
| 26.03.2025 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 2,00 |
| 25.03.2025 | 26,80 | 27,00 | 26,00 | 26,40 | 0,00% | 11,00 |
| 24.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 123,00 |
| 21.03.2025 | 27,00 | 27,00 | 25,80 | 26,30 | -1,87% | - |
| 20.03.2025 | 27,60 | 28,00 | 26,80 | 26,80 | -2,90% | - |
| 19.03.2025 | 27,40 | 28,00 | 27,20 | 27,60 | -0,72% | - |
| 18.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 20,00 |
| 17.03.2025 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | 101,00 |
| 14.03.2025 | 27,60 | 28,80 | 27,40 | 28,40 | 3,65% | - |
| 13.03.2025 | 27,90 | 28,20 | 27,00 | 27,40 | -2,84% | - |
| 12.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 31,00 |
| 11.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 65,00 |
| 10.03.2025 | 29,00 | 29,00 | 27,40 | 27,80 | -2,80% | 510,00 |
| 07.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | 381,00 |
| 06.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -5,43% | 250,00 |
| 05.03.2025 | 31,20 | 31,50 | 30,00 | 31,30 | 0,32% | 285,00 |
| 04.03.2025 | 30,40 | 31,90 | 29,60 | 31,20 | 2,97% | - |
| 03.03.2025 | 33,00 | 33,00 | 30,00 | 30,30 | -8,46% | - |
| 28.02.2025 | 32,20 | 33,50 | 31,90 | 33,10 | -11,02% | - |
| 27.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 7,00 |
| 26.02.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 14,38% | 117,00 |