9,765€
2,25%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 9,69 | 9,83 | 9,51 | 9,77 | 2,25% | - |
| 29.10.2026 | 9,68 | 9,68 | 9,55 | 9,55 | -2,75% | - |
| 28.10.2026 | 9,73 | 9,82 | 9,73 | 9,82 | 0,92% | 500,00 |
| 27.10.2026 | 9,73 | 9,73 | 9,73 | 9,73 | 0,00% | - |
| 26.10.2026 | 9,87 | 9,87 | 9,73 | 9,73 | -3,85% | - |
| 23.10.2026 | 10,12 | 10,12 | 10,12 | 10,12 | 0,00% | - |
| 22.10.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,56% | - |
| 21.10.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 0,00% | - |
| 20.10.2026 | 10,00 | 10,28 | 10,00 | 10,28 | 0,78% | - |
| 19.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,67% | - |
| 16.10.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 0,38% | - |
| 15.10.2026 | 10,44 | 10,44 | 10,44 | 10,44 | -0,38% | - |
| 14.10.2026 | 10,48 | 10,48 | 10,48 | 10,48 | 0,38% | - |
| 13.10.2026 | 10,58 | 10,58 | 10,44 | 10,44 | -0,76% | - |
| 12.10.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 0,19% | - |
| 09.10.2026 | 10,66 | 10,66 | 10,50 | 10,50 | -1,13% | - |
| 08.10.2026 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | - |
| 07.10.2026 | 10,66 | 10,68 | 10,66 | 10,68 | -0,19% | - |
| 06.10.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,52% | - |
| 05.10.2026 | 10,54 | 10,54 | 10,54 | 10,54 | -1,31% | - |
| 02.10.2026 | 10,92 | 10,92 | 10,68 | 10,68 | -1,84% | - |
| 01.10.2026 | 11,12 | 11,12 | 10,88 | 10,88 | -2,86% | 1.722,00 |
| 30.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,36% | - |
| 29.09.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,36% | - |
| 28.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,36% | - |
| 25.09.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 3,50% | - |
| 24.09.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 23.09.2026 | 10,84 | 10,84 | 10,72 | 10,72 | -1,11% | - |
| 22.09.2026 | 10,60 | 10,84 | 10,60 | 10,84 | 4,43% | - |
| 21.09.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 0,78% | - |
| 18.09.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,77% | - |
| 17.09.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -0,38% | - |
| 16.09.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 0,77% | - |
| 15.09.2026 | 10,34 | 10,34 | 10,34 | 10,34 | 2,58% | - |
| 14.09.2026 | 10,08 | 10,08 | 10,08 | 10,08 | -0,79% | - |
| 11.09.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 0,20% | - |
| 10.09.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 0,20% | - |
| 09.09.2026 | 10,04 | 10,44 | 10,04 | 10,12 | -0,20% | 600,00 |
| 08.09.2026 | 10,14 | 10,14 | 10,14 | 10,14 | 0,20% | - |
| 07.09.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -0,59% | - |
| 04.09.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,59% | - |
| 03.09.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,79% | - |
| 02.09.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,20% | - |
| 01.09.2026 | 10,18 | 10,18 | 10,18 | 10,18 | 1,19% | - |
| 31.08.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,59% | - |
| 28.08.2026 | 10,12 | 10,12 | 10,12 | 10,12 | -1,94% | - |
| 27.08.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 2,38% | - |
| 26.08.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 0,60% | - |
| 25.08.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -1,38% | - |
| 24.08.2026 | 10,16 | 10,16 | 10,16 | 10,16 | -0,59% | - |
| 21.08.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -0,78% | 175,00 |
| 20.08.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,19% | - |
| 19.08.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -0,39% | - |
| 18.08.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 0,97% | - |
| 17.08.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 0,79% | - |
| 14.08.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -0,59% | - |
| 13.08.2026 | 10,24 | 10,24 | 10,24 | 10,24 | 0,39% | - |
| 12.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,35% | - |
| 11.08.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -0,58% | - |
| 10.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,19% | - |
| 07.08.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 1,76% | - |
| 06.08.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -0,97% | - |
| 05.08.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -0,19% | - |
| 04.08.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 1,57% | - |
| 03.08.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 31.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,30% | - |
| 30.07.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 0,00% | - |
| 29.07.2026 | 9,97 | 9,97 | 9,97 | 9,97 | 0,61% | - |
| 28.07.2026 | 9,91 | 9,91 | 9,91 | 9,91 | -0,20% | - |
| 27.07.2026 | 10,08 | 10,08 | 9,93 | 9,93 | -2,84% | 500,00 |
| 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 |