10,275€
4,42%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -1,60% | - |
| 06.03.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 05.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | - |
| 04.03.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | - |
| 03.03.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -2,90% | - |
| 02.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -8,00% | - |
| 27.02.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -0,44% | - |
| 26.02.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 25.02.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 24.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 23.02.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 20.02.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,49% | - |
| 19.02.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -2,43% | - |
| 18.02.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -3,52% | - |
| 17.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 16.02.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 13.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -4,21% | - |
| 12.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 11.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | - |
| 10.02.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | - |
| 09.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 06.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 05.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 04.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 03.02.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 4,33% | - |
| 02.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | - |
| 30.01.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 29.01.2026 | 13,65 | 13,65 | 13,00 | 13,00 | -4,76% | 480,00 |
| 28.01.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 27.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 26.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,37% | - |
| 23.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | - |
| 22.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | 300,00 |
| 21.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,87% | - |
| 20.01.2026 | 13,35 | 13,35 | 13,35 | 13,35 | 1,14% | - |
| 19.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 16.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 15.01.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 14.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 0,75% | - |
| 13.01.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -0,37% | - |
| 12.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 09.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 08.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,89% | - |
| 07.01.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 1,07% | - |
| 06.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 05.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,64% | - |
| 02.01.2026 | 13,25 | 13,25 | 13,25 | 13,25 | -1,49% | - |
| 30.12.2025 | 13,40 | 13,80 | 13,40 | 13,45 | 4,26% | 600,00 |
| 29.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,37% | - |
| 23.12.2025 | 12,95 | 13,45 | 12,95 | 13,35 | 1,52% | 2.373,00 |
| 22.12.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 19.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,35% | - |
| 18.12.2025 | 13,15 | 13,45 | 13,15 | 13,45 | 1,89% | 100,00 |
| 17.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 16.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 15.12.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 12.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 11.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | - |
| 10.12.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 09.12.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 1,17% | 40,00 |
| 08.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,28% | - |
| 05.12.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 04.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 03.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 02.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 01.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 28.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | - |
| 27.11.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 1,18% | - |
| 26.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | - |
| 25.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,21% | - |
| 24.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 21.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 20.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | - |
| 19.11.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 18.11.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -2,53% | - |
| 17.11.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,42% | - |
| 14.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 13.11.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -1,24% | - |
| 12.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 11.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 10.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 07.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 06.11.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,30% | - |
| 05.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | - |
| 04.11.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 3,15% | - |
| 03.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 31.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 30.10.2025 | 11,50 | 11,50 | 11,35 | 11,35 | -2,16% | - |
| 29.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 28.10.2025 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | - |
| 27.10.2025 | 11,90 | 11,90 | 11,55 | 11,55 | 5,00% | - |
| 24.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,45% | - |
| 23.10.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,91% | - |
| 22.10.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 2,82% | - |
| 21.10.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -3,62% | - |
| 20.10.2025 | 10,55 | 11,05 | 10,55 | 11,05 | 5,74% | 210,00 |
| 17.10.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 16.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 15.10.2025 | 10,35 | 10,70 | 10,35 | 10,70 | 4,39% | 1.500,00 |
| 14.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,44% | - |