11,475€
1,10%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,60 | 11,63 | 11,40 | 11,60 | 2,20% | - |
| 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% | - |
| 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% | - |