10,135€
-0,83%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 10,25 | 10,29 | 10,08 | 10,29 | 0,68% | - |
| 24.07.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 5,04% | - |
| 23.07.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -2,01% | - |
| 22.07.2026 | 9,93 | 9,93 | 9,93 | 9,93 | 0,40% | - |
| 21.07.2026 | 9,89 | 9,89 | 9,89 | 9,89 | -0,60% | - |
| 20.07.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 17.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,60% | - |
| 16.07.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -1,18% | - |
| 15.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 0,99% | - |
| 14.07.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -0,98% | - |
| 13.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,39% | - |
| 10.07.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -1,92% | - |
| 09.07.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 1,56% | - |
| 08.07.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 1,38% | - |
| 07.07.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,75% | - |
| 06.07.2026 | 10,34 | 10,34 | 10,30 | 10,30 | 0,98% | 60,00 |
| 03.07.2026 | 10,34 | 10,34 | 10,20 | 10,20 | 0,20% | - |
| 02.07.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -3,05% | - |
| 01.07.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -2,23% | - |
| 30.06.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -1,29% | - |
| 29.06.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | - |
| 26.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,18% | - |
| 25.06.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -0,73% | - |
| 24.06.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -2,32% | - |
| 23.06.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -0,36% | - |
| 22.06.2026 | 11,26 | 11,26 | 11,26 | 11,26 | 1,62% | - |
| 19.06.2026 | 11,08 | 11,08 | 11,08 | 11,08 | -0,72% | - |
| 18.06.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 1,27% | - |
| 17.06.2026 | 11,02 | 11,02 | 11,02 | 11,02 | -0,36% | - |
| 16.06.2026 | 11,06 | 11,06 | 11,06 | 11,06 | -0,90% | - |
| 15.06.2026 | 11,02 | 11,16 | 11,02 | 11,16 | -1,93% | 150,00 |
| 12.06.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 3,27% | - |
| 11.06.2026 | 11,02 | 11,02 | 11,02 | 11,02 | 0,55% | - |
| 10.06.2026 | 10,96 | 10,96 | 10,96 | 10,96 | 0,74% | - |
| 09.06.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -1,45% | - |
| 08.06.2026 | 11,04 | 11,04 | 11,04 | 11,04 | -2,30% | - |
| 05.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 04.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 03.06.2026 | 11,28 | 11,30 | 11,28 | 11,30 | -0,35% | 665,00 |
| 02.06.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -0,09% | - |
| 01.06.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -1,30% | - |
| 29.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 28.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,11% | - |
| 27.05.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 26.05.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -2,62% | - |
| 25.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 22.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 21.05.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 6,57% | 200,00 |
| 20.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,95% | - |
| 19.05.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | - |
| 18.05.2026 | 10,65 | 10,65 | 10,55 | 10,55 | 0,48% | 65,00 |
| 15.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 14.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 13.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 12.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 11.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 1,41% | - |
| 08.05.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 1,91% | - |
| 07.05.2026 | 10,45 | 10,45 | 10,45 | 10,45 | -2,34% | - |
| 06.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 05.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 04.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 3,06% | - |
| 30.04.2026 | 11,45 | 11,45 | 11,45 | 11,45 | -0,43% | - |
| 29.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 28.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,77% | - |
| 27.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 24.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 23.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,42% | - |
| 22.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -2,45% | - |
| 21.04.2026 | 12,25 | 12,25 | 12,25 | 12,25 | 0,82% | - |
| 20.04.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,41% | - |
| 17.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 16.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 15.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 14.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 13.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
| 10.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,68% | - |
| 09.04.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 1,95% | - |
| 08.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 07.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 02.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 01.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,00% | - |
| 31.03.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 7,66% | - |
| 30.03.2026 | 10,45 | 10,45 | 10,45 | 10,45 | 6,85% | - |
| 27.03.2026 | 9,78 | 9,78 | 9,78 | 9,78 | 4,49% | - |
| 26.03.2026 | 9,36 | 9,36 | 9,36 | 9,36 | -0,64% | - |
| 25.03.2026 | 9,42 | 9,42 | 9,42 | 9,42 | 8,28% | - |
| 24.03.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,03% | - |
| 23.03.2026 | 8,88 | 8,88 | 8,88 | 8,88 | -5,33% | - |
| 20.03.2026 | 9,38 | 9,38 | 9,38 | 9,38 | 3,08% | - |
| 19.03.2026 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 18.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -7,60% | - |
| 17.03.2026 | 9,74 | 9,74 | 9,74 | 9,74 | -6,35% | - |
| 16.03.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 13.03.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,48% | - |
| 12.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 5,18% | - |
| 11.03.2026 | 9,84 | 9,84 | 9,84 | 9,84 | -3,05% | - |
| 10.03.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 3,15% | - |
| 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% | - |