10,725€
2,14%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,50 | 10,73 | 10,48 | 10,68 | 1,67% | 2,00 |
| 07.08.2025 | 10,55 | 10,65 | 10,45 | 10,50 | -0,24% | 190,00 |
| 06.08.2025 | 10,65 | 10,73 | 10,43 | 10,53 | -1,17% | 392,00 |
| 05.08.2025 | 10,78 | 10,80 | 10,60 | 10,65 | -1,16% | 1.187,00 |
| 04.08.2025 | 10,88 | 10,95 | 10,53 | 10,78 | -1,60% | 3.580,00 |
| 01.08.2025 | 10,63 | 11,05 | 10,53 | 10,95 | 2,58% | 3.883,00 |
| 31.07.2025 | 10,63 | 10,85 | 10,53 | 10,68 | 0,95% | - |
| 30.07.2025 | 10,33 | 10,93 | 10,33 | 10,58 | 2,67% | 2.183,00 |
| 29.07.2025 | 10,35 | 10,48 | 10,23 | 10,30 | -0,24% | 1.102,00 |
| 28.07.2025 | 10,68 | 10,68 | 10,20 | 10,33 | -2,13% | 16.135,00 |
| 25.07.2025 | 10,63 | 10,73 | 10,48 | 10,55 | -0,71% | 8.908,00 |
| 24.07.2025 | 10,85 | 10,88 | 10,58 | 10,63 | -2,07% | 5.973,00 |
| 23.07.2025 | 10,68 | 10,85 | 10,58 | 10,85 | 2,60% | 416,00 |
| 22.07.2025 | 10,45 | 10,58 | 10,38 | 10,58 | 0,95% | 302,00 |
| 21.07.2025 | 10,48 | 10,58 | 10,43 | 10,48 | -0,24% | 7.415,00 |
| 18.07.2025 | 10,43 | 10,50 | 10,43 | 10,50 | 1,20% | 4.626,00 |
| 17.07.2025 | 10,55 | 10,63 | 10,33 | 10,38 | -1,89% | 1.240,00 |
| 16.07.2025 | 10,45 | 10,63 | 10,33 | 10,58 | 0,95% | 40,00 |
| 15.07.2025 | 10,63 | 10,73 | 10,43 | 10,48 | -1,18% | 1.067,00 |
| 14.07.2025 | 10,50 | 10,75 | 10,48 | 10,60 | -0,70% | 8.750,00 |
| 11.07.2025 | 10,80 | 10,83 | 10,65 | 10,68 | -1,39% | 1.000,00 |
| 10.07.2025 | 10,93 | 11,03 | 10,78 | 10,83 | -0,92% | 2.217,00 |
| 09.07.2025 | 11,13 | 11,15 | 10,58 | 10,93 | -1,80% | 11.453,00 |
| 08.07.2025 | 10,90 | 11,23 | 10,78 | 11,13 | 2,77% | 3.855,00 |
| 07.07.2025 | 10,48 | 10,93 | 10,43 | 10,83 | 3,10% | 3.573,00 |
| 04.07.2025 | 10,58 | 10,58 | 10,48 | 10,50 | -0,24% | 221,00 |
| 03.07.2025 | 10,50 | 10,60 | 10,43 | 10,53 | 0,48% | 1.319,00 |
| 02.07.2025 | 10,60 | 10,68 | 10,38 | 10,48 | -0,95% | - |
| 01.07.2025 | 10,58 | 10,65 | 10,33 | 10,58 | 0,24% | - |
| 30.06.2025 | 10,53 | 10,60 | 10,43 | 10,55 | 0,72% | - |
| 27.06.2025 | 10,43 | 10,53 | 10,38 | 10,48 | 0,00% | - |
| 26.06.2025 | 10,58 | 10,65 | 10,48 | 10,48 | -0,71% | - |
| 25.06.2025 | 10,78 | 10,80 | 10,53 | 10,55 | -1,86% | - |
| 24.06.2025 | 10,93 | 10,93 | 10,73 | 10,75 | -0,23% | 5.000,00 |
| 23.06.2025 | 10,68 | 10,78 | 10,58 | 10,78 | 0,94% | - |
| 20.06.2025 | 10,83 | 10,83 | 10,58 | 10,68 | -0,47% | 1.736,00 |
| 19.06.2025 | 10,53 | 10,78 | 10,48 | 10,73 | 1,66% | 1.953,00 |
| 18.06.2025 | 10,70 | 10,93 | 10,53 | 10,55 | -1,17% | 78,00 |
| 17.06.2025 | 10,40 | 10,80 | 10,33 | 10,68 | 2,64% | - |
| 16.06.2025 | 10,48 | 10,68 | 10,38 | 10,40 | -0,95% | 500,00 |
| 13.06.2025 | 10,50 | 10,78 | 10,45 | 10,50 | -2,55% | 190,00 |
| 12.06.2025 | 10,78 | 10,85 | 10,68 | 10,78 | 0,00% | 2.776,00 |
| 11.06.2025 | 10,78 | 10,90 | 10,70 | 10,78 | -0,92% | 1,00 |
| 10.06.2025 | 10,73 | 11,03 | 10,65 | 10,88 | 2,11% | 3.800,00 |
| 09.06.2025 | 10,93 | 10,93 | 10,45 | 10,65 | -2,52% | 1.785,00 |
| 06.06.2025 | 11,08 | 11,28 | 10,80 | 10,93 | -1,13% | 35.525,00 |
| 05.06.2025 | 11,20 | 11,23 | 10,68 | 11,05 | -1,34% | 1.300,00 |
| 04.06.2025 | 11,23 | 11,35 | 11,13 | 11,20 | -0,22% | 12.157,00 |
| 03.06.2025 | 11,13 | 11,63 | 9,73 | 11,23 | 1,13% | 23.579,00 |
| 02.06.2025 | 11,38 | 11,48 | 10,95 | 11,10 | -2,84% | 19.330,00 |
| 30.05.2025 | 11,43 | 11,53 | 11,33 | 11,43 | 0,00% | - |
| 29.05.2025 | 11,58 | 11,58 | 11,33 | 11,43 | 0,00% | 175,00 |
| 28.05.2025 | 11,58 | 11,68 | 11,38 | 11,43 | -1,72% | 13.131,00 |
| 27.05.2025 | 11,45 | 11,65 | 11,38 | 11,63 | 1,53% | - |
| 26.05.2025 | 11,63 | 11,68 | 11,38 | 11,45 | 0,44% | 1.040,00 |
| 23.05.2025 | 11,58 | 11,60 | 11,23 | 11,40 | -1,51% | 5.000,00 |
| 22.05.2025 | 11,60 | 11,73 | 11,53 | 11,58 | 0,00% | - |
| 21.05.2025 | 11,68 | 11,78 | 11,53 | 11,58 | -0,86% | 4.836,00 |
| 20.05.2025 | 11,65 | 11,73 | 11,58 | 11,68 | 0,21% | 2.400,00 |
| 19.05.2025 | 11,68 | 11,73 | 11,58 | 11,65 | -0,43% | - |
| 16.05.2025 | 11,58 | 11,73 | 11,53 | 11,70 | 1,08% | - |
| 15.05.2025 | 11,68 | 11,85 | 11,58 | 11,58 | -1,07% | 3.891,00 |
| 14.05.2025 | 11,48 | 11,93 | 11,48 | 11,70 | 1,96% | 4.602,00 |
| 13.05.2025 | 11,65 | 11,88 | 11,48 | 11,48 | -1,50% | - |
| 12.05.2025 | 11,60 | 12,08 | 11,58 | 11,65 | 0,43% | 7.100,00 |
| 09.05.2025 | 11,78 | 11,93 | 11,58 | 11,60 | -1,49% | 3.605,00 |
| 08.05.2025 | 11,90 | 12,03 | 11,65 | 11,78 | -1,05% | - |
| 07.05.2025 | 11,65 | 11,98 | 11,60 | 11,90 | 2,15% | 2.770,00 |
| 06.05.2025 | 11,68 | 12,03 | 11,48 | 11,65 | -0,43% | - |
| 05.05.2025 | 11,98 | 12,03 | 11,63 | 11,70 | -2,50% | 11.472,00 |
| 02.05.2025 | 12,15 | 12,25 | 11,93 | 12,00 | -0,21% | 3.536,00 |
| 30.04.2025 | 12,13 | 12,28 | 11,93 | 12,03 | -0,82% | 11.000,00 |
| 29.04.2025 | 12,03 | 12,53 | 11,98 | 12,13 | 0,83% | 2.620,00 |
| 28.04.2025 | 12,03 | 12,53 | 11,90 | 12,03 | 0,00% | 3.578,00 |
| 25.04.2025 | 11,73 | 12,08 | 11,73 | 12,03 | 2,56% | 1.239,00 |
| 24.04.2025 | 11,23 | 11,75 | 11,18 | 11,73 | 4,22% | 100,00 |
| 23.04.2025 | 11,60 | 11,70 | 11,23 | 11,25 | -1,10% | 1.572,00 |
| 22.04.2025 | 11,28 | 11,40 | 11,18 | 11,38 | 0,89% | - |
| 17.04.2025 | 11,40 | 11,68 | 11,08 | 11,28 | -1,10% | 2.475,00 |
| 16.04.2025 | 11,68 | 11,83 | 11,38 | 11,40 | -2,36% | 50,00 |
| 15.04.2025 | 11,48 | 11,83 | 11,43 | 11,68 | 1,74% | 350,00 |
| 14.04.2025 | 11,28 | 11,58 | 11,23 | 11,48 | 1,77% | 4.158,00 |
| 11.04.2025 | 11,20 | 11,83 | 11,00 | 11,28 | 0,89% | 3.920,00 |
| 10.04.2025 | 11,58 | 11,58 | 10,78 | 11,18 | -3,46% | 4.080,00 |
| 09.04.2025 | 10,65 | 11,73 | 10,53 | 11,58 | 7,93% | 7.320,00 |
| 08.04.2025 | 10,63 | 11,25 | 10,63 | 10,73 | 0,94% | 590,00 |
| 07.04.2025 | 10,50 | 10,80 | 10,35 | 10,63 | -2,75% | 2.410,00 |
| 04.04.2025 | 11,65 | 11,68 | 10,83 | 10,93 | -6,22% | 5.030,00 |
| 03.04.2025 | 12,20 | 12,20 | 11,63 | 11,65 | -4,70% | 8.905,00 |
| 02.04.2025 | 12,28 | 12,40 | 12,18 | 12,23 | -0,41% | 157,00 |
| 01.04.2025 | 11,73 | 12,40 | 11,70 | 12,28 | 4,47% | 7.900,00 |
| 31.03.2025 | 12,45 | 12,55 | 11,68 | 11,75 | -6,37% | 7.750,00 |
| 28.03.2025 | 12,78 | 13,20 | 12,48 | 12,55 | -0,99% | 4.762,00 |
| 27.03.2025 | 13,33 | 13,48 | 12,68 | 12,68 | -5,06% | 5.448,00 |
| 26.03.2025 | 13,08 | 13,38 | 13,00 | 13,35 | 2,10% | - |
| 25.03.2025 | 12,85 | 13,15 | 12,78 | 13,08 | 1,75% | - |
| 24.03.2025 | 12,95 | 13,08 | 12,80 | 12,85 | -0,77% | 1.600,00 |
| 21.03.2025 | 12,88 | 13,18 | 12,88 | 12,95 | 0,00% | 2.460,00 |
| 20.03.2025 | 12,88 | 13,20 | 12,83 | 12,95 | 0,39% | - |
| 19.03.2025 | 13,03 | 13,18 | 12,83 | 12,90 | -0,96% | - |