10,525€
2,68%
Echtzeit-Aktienkurs CEGEDIM SA EO 0,9528
Bid:
Ask:
Aktienkurse zur CEGEDIM SA EO 0,9528 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,53 | 10,55 | 10,35 | 10,55 | 2,93% | - |
| 03.07.2025 | 10,30 | 10,30 | 10,25 | 10,25 | -0,97% | - |
| 02.07.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,48% | - |
| 01.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 30.06.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 27.06.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,44% | - |
| 26.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 25.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | - |
| 24.06.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 2,38% | - |
| 23.06.2025 | 10,45 | 10,50 | 10,45 | 10,50 | -0,47% | - |
| 20.06.2025 | 10,60 | 10,60 | 10,55 | 10,55 | 2,43% | - |
| 19.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 18.06.2025 | 10,55 | 10,90 | 10,55 | 10,90 | 5,31% | 150,00 |
| 17.06.2025 | 10,15 | 10,35 | 10,15 | 10,35 | -1,43% | - |
| 16.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | - |
| 13.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,95% | - |
| 12.06.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,40% | - |
| 11.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 10.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 09.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 06.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | - |
| 05.06.2025 | 11,00 | 11,05 | 11,00 | 11,05 | -0,90% | - |
| 04.06.2025 | 11,10 | 11,15 | 11,10 | 11,15 | 0,00% | - |
| 03.06.2025 | 10,95 | 11,15 | 10,95 | 11,15 | -0,89% | - |
| 02.06.2025 | 11,20 | 11,25 | 11,20 | 11,25 | 0,00% | - |
| 30.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -0,88% | - |
| 29.05.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 28.05.2025 | 11,40 | 11,45 | 11,25 | 11,25 | 0,00% | - |
| 27.05.2025 | 11,25 | 11,25 | 11,25 | 11,25 | -1,75% | - |
| 26.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,23% | - |
| 23.05.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -2,18% | - |
| 22.05.2025 | 11,35 | 11,45 | 11,35 | 11,45 | 0,44% | - |
| 21.05.2025 | 11,45 | 11,55 | 11,40 | 11,40 | -0,87% | - |
| 20.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 19.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 16.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 15.05.2025 | 11,50 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 14.05.2025 | 11,35 | 11,50 | 11,35 | 11,50 | 0,00% | - |
| 13.05.2025 | 11,45 | 11,50 | 11,45 | 11,50 | -3,36% | - |
| 12.05.2025 | 11,45 | 11,90 | 11,45 | 11,90 | 2,59% | 50,00 |
| 09.05.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -0,85% | - |
| 08.05.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 07.05.2025 | 11,45 | 12,05 | 11,45 | 11,80 | 2,61% | 450,00 |
| 06.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,13% | - |
| 05.05.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -2,08% | - |
| 02.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 30.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 29.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,28% | - |
| 28.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 25.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 24.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 23.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 22.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 17.04.2025 | 11,25 | 11,25 | 11,20 | 11,20 | -2,61% | - |
| 16.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 15.04.2025 | 11,30 | 11,50 | 11,30 | 11,45 | 1,33% | - |
| 14.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | - |
| 11.04.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 5,24% | - |
| 10.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 09.04.2025 | 10,65 | 10,65 | 10,45 | 10,55 | 0,00% | - |
| 08.04.2025 | 10,35 | 10,85 | 10,35 | 10,55 | 2,93% | 60,00 |
| 07.04.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -10,87% | - |
| 04.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -4,96% | - |
| 03.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 02.04.2025 | 12,20 | 12,20 | 12,05 | 12,05 | 2,55% | - |
| 01.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,00% | - |
| 31.03.2025 | 12,40 | 12,40 | 11,75 | 11,75 | -6,37% | - |
| 28.03.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -4,20% | - |
| 27.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,95% | - |
| 26.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 25.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 24.03.2025 | 12,80 | 12,80 | 12,75 | 12,75 | -0,39% | - |
| 21.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 20.03.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,79% | - |
| 19.03.2025 | 12,85 | 12,85 | 12,65 | 12,65 | -3,80% | - |
| 18.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,38% | - |
| 17.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 14.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 13.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 12.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 11.03.2025 | 13,20 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 10.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 07.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 06.03.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,76% | - |
| 05.03.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 04.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 03.03.2025 | 13,20 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 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 |