18,150€
-8,33%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -6,06% | - |
| 12.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 11.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 10.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 09.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 08.12.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 1,55% | 427,00 |
| 05.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 04.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 03.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 02.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 01.12.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 0,00% | 30,00 |
| 28.11.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 3,39% | 129,00 |
| 27.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 26.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 25.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 24.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 21.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 20.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 19.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -7,53% | - |
| 18.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -12,26% | - |
| 17.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -9,40% | - |
| 13.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 12.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 10.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 07.11.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -5,13% | - |
| 06.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 05.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 04.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 31.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 30.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 29.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 28.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 27.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 24.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 23.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 22.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 100,00 |
| 21.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 20.10.2025 | 22,80 | 23,80 | 22,80 | 23,80 | -2,46% | 50,00 |
| 17.10.2025 | 23,80 | 24,40 | 22,60 | 24,40 | -2,40% | 140,00 |
| 16.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 15.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 14.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 13.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -10,61% | - |
| 10.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | - |
| 09.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 08.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 07.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 06.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 02.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 01.10.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 2,73% | 50,00 |
| 30.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 29.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 26.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 24.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 22.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 19.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 9,52% | - |
| 18.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 17.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 16.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 15.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 12.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 10.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | - |
| 08.09.2025 | 19,45 | 19,55 | 19,25 | 19,45 | 2,37% | - |
| 05.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 04.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 03.09.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -2,13% | 80,00 |
| 02.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 01.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,59% | - |
| 29.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 28.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 27.08.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 26.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 25.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,74% | - |
| 22.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 21.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 20.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -4,46% | - |
| 19.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 18.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 15.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 13.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 8,11% | - |
| 12.08.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 0,00% | 369,00 |
| 11.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 08.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 07.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 06.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 05.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 04.08.2025 | 17,80 | 18,60 | 17,80 | 18,60 | 0,54% | 37,00 |
| 01.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -6,09% | - |
| 31.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 30.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 29.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 28.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 25.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |