20,050€
2,82%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 17.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 16.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 15.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 14.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 11.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 10.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 09.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 08.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 07.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 04.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 03.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 02.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 01.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 27.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | 20,00 |
| 26.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 25.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 24.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 23.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 20.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 19.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 18.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 17.06.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 4,09% | 10,00 |
| 16.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -6,04% | - |
| 13.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 12.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 11.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 10.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 5,68% | - |
| 09.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 305,00 |
| 06.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,35% | - |
| 05.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | - |
| 04.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 03.06.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 1,84% | 128,00 |
| 02.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 30.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 29.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 28.05.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 2,98% | 150,00 |
| 27.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 26.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 23.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 22.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 21.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 40,00 |
| 20.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 19.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 16.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 15.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 14.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 13.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 12.05.2025 | 18,20 | 18,80 | 18,20 | 18,60 | 2,76% | 1.800,00 |
| 09.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 08.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,59% | - |
| 07.05.2025 | 23,20 | 23,20 | 19,30 | 19,30 | -16,81% | 520,00 |
| 06.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 02.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 30.04.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 215,00 |
| 29.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 28.04.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | 583,00 |
| 25.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 24.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | - |
| 23.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 22.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 17.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 16.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 14.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 11.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -9,01% | - |
| 10.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 21,98% | - |
| 09.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -6,67% | - |
| 08.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
| 07.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -8,91% | - |
| 04.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -13,68% | - |
| 03.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 02.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 01.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 31.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 28.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 27.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 26.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 25.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 24.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 21.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 20.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 19.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 18.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 20,00 |
| 17.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 14.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 13.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 12.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 11.03.2025 | 27,60 | 27,80 | 27,60 | 27,80 | -6,71% | 65,00 |
| 10.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 07.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 06.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 05.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 04.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -7,93% | - |
| 03.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 28.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -12,02% | - |
| 27.02.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 26.02.2025 | 31,20 | 37,00 | 31,20 | 37,00 | 14,20% | 60,00 |