13,400€
1,90%
Echtzeit-Aktienkurs CEGEDIM SA EO 0,9528
Bid:
Ask:
Aktienkurse zur CEGEDIM SA EO 0,9528 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 27.02.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,75% | - |
| 26.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,75% | - |
| 25.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 24.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 21.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 20.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 2,30% | - |
| 19.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -2,61% | - |
| 18.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,68% | - |
| 17.02.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 14.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 8,02% | - |
| 13.02.2025 | 11,70 | 11,85 | 11,70 | 11,85 | 0,85% | - |
| 12.02.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | 780,00 |
| 11.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 10.02.2025 | 12,10 | 12,10 | 12,00 | 12,00 | 0,84% | - |
| 07.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 06.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,72% | - |
| 05.02.2025 | 11,75 | 11,75 | 11,65 | 11,65 | -4,51% | - |
| 04.02.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 2,09% | - |
| 03.02.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -0,42% | - |
| 31.01.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 4,80% | 75,00 |
| 30.01.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 29.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,79% | - |
| 28.01.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 27.01.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -3,49% | - |
| 24.01.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 23.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 22.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 21.01.2025 | 11,75 | 11,80 | 11,75 | 11,80 | 0,85% | - |
| 20.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,49% | - |
| 17.01.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -3,54% | - |
| 16.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 15.01.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 14.01.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -0,75% | - |
| 13.01.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 1,92% | - |
| 10.01.2025 | 12,50 | 13,00 | 12,50 | 13,00 | 5,69% | 270,00 |
| 09.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | - |
| 08.01.2025 | 12,65 | 12,90 | 12,65 | 12,90 | -0,39% | 150,00 |
| 07.01.2025 | 12,85 | 12,95 | 12,85 | 12,95 | -0,38% | - |
| 06.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 03.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | - |
| 02.01.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 1,61% | - |
| 30.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 27.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -2,35% | - |
| 23.12.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -3,41% | - |
| 20.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 19.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | - |
| 18.12.2024 | 13,40 | 13,40 | 12,95 | 12,95 | -2,63% | 760,00 |
| 17.12.2024 | 13,10 | 13,30 | 12,90 | 13,30 | 0,00% | 300,00 |
| 16.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 13.12.2024 | 13,35 | 13,35 | 13,20 | 13,20 | 1,15% | - |
| 12.12.2024 | 11,50 | 13,05 | 11,50 | 13,05 | 12,99% | 370,00 |
| 11.12.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 10.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | - |
| 09.12.2024 | 10,75 | 11,15 | 10,75 | 11,15 | 4,21% | - |
| 06.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,47% | - |
| 04.12.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | 100,00 |
| 03.12.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 1,42% | - |
| 02.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,47% | - |
| 29.11.2024 | 10,55 | 10,65 | 10,55 | 10,65 | 0,00% | - |
| 28.11.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 27.11.2024 | 10,70 | 10,70 | 10,65 | 10,65 | -0,93% | - |
| 26.11.2024 | 10,55 | 10,75 | 10,55 | 10,75 | 0,94% | - |
| 25.11.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 22.11.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -2,27% | - |
| 21.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 20.11.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 0,92% | - |
| 19.11.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,46% | 100,00 |
| 18.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 15.11.2024 | 10,70 | 10,85 | 10,70 | 10,70 | -0,47% | 400,00 |
| 14.11.2024 | 10,85 | 10,85 | 10,75 | 10,75 | -0,46% | 54,00 |
| 13.11.2024 | 11,10 | 11,10 | 10,80 | 10,80 | -2,70% | 832,00 |
| 12.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 11.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 08.11.2024 | 11,65 | 11,65 | 11,35 | 11,60 | 4,98% | 841,00 |
| 07.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -4,33% | - |
| 06.11.2024 | 11,70 | 11,70 | 11,55 | 11,55 | 0,43% | - |
| 05.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | - |
| 04.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 01.11.2024 | 11,50 | 11,65 | 11,50 | 11,65 | 0,43% | - |
| 31.10.2024 | 11,75 | 11,75 | 11,60 | 11,60 | -1,69% | - |
| 30.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 29.10.2024 | 11,95 | 11,95 | 11,80 | 11,80 | -2,88% | - |
| 28.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | - |
| 25.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | - |
| 24.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,83% | - |
| 23.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 22.10.2024 | 12,20 | 12,20 | 12,15 | 12,15 | -1,22% | - |
| 21.10.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,82% | 270,00 |
| 18.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | - |
| 17.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,83% | - |
| 16.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | - |
| 15.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 14.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | - |
| 11.10.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,82% | - |
| 10.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 09.10.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -0,82% | - |
| 08.10.2024 | 12,10 | 12,25 | 12,10 | 12,25 | 5,15% | 100,00 |
| 07.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -2,10% | - |