11,625€
-4,91%
Echtzeit-Aktienkurs CEGEDIM SA EO 0,9528
Bid:
Ask:
Aktienkurse zur CEGEDIM SA EO 0,9528 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 13,18 | 13,33 | 12,48 | 13,03 | -1,14% | 1.204,00 |
| 17.03.2025 | 13,23 | 13,43 | 12,80 | 13,18 | -0,75% | 200,00 |
| 14.03.2025 | 13,35 | 13,45 | 13,18 | 13,28 | -0,56% | 227,00 |
| 13.03.2025 | 13,15 | 13,48 | 13,10 | 13,35 | 1,33% | 916,00 |
| 12.03.2025 | 13,53 | 13,53 | 12,85 | 13,18 | -2,04% | 50,00 |
| 11.03.2025 | 13,45 | 13,60 | 13,35 | 13,45 | -0,55% | - |
| 10.03.2025 | 13,60 | 13,60 | 13,43 | 13,53 | -0,55% | - |
| 07.03.2025 | 13,33 | 13,60 | 13,28 | 13,60 | 1,68% | - |
| 06.03.2025 | 13,55 | 13,68 | 13,28 | 13,38 | -1,29% | 1.600,00 |
| 05.03.2025 | 13,43 | 13,58 | 13,20 | 13,55 | 1,69% | 1.280,00 |
| 04.03.2025 | 13,38 | 13,48 | 12,88 | 13,33 | 0,00% | - |
| 03.03.2025 | 13,50 | 13,50 | 12,78 | 13,33 | -0,37% | 1.500,00 |
| 28.02.2025 | 13,33 | 13,48 | 12,95 | 13,38 | -0,37% | - |
| 27.02.2025 | 13,43 | 13,48 | 13,30 | 13,43 | 0,00% | 160,00 |
| 26.02.2025 | 13,70 | 13,70 | 13,15 | 13,43 | -1,65% | - |
| 25.02.2025 | 13,38 | 13,65 | 13,18 | 13,65 | 2,06% | 20.200,00 |
| 24.02.2025 | 13,85 | 13,85 | 13,23 | 13,38 | -1,65% | - |
| 21.02.2025 | 13,45 | 13,65 | 13,25 | 13,60 | 1,12% | 1.160,00 |
| 20.02.2025 | 13,50 | 13,58 | 13,30 | 13,45 | -0,37% | - |
| 19.02.2025 | 13,35 | 13,53 | 13,25 | 13,50 | 1,12% | 3.300,00 |
| 18.02.2025 | 13,50 | 13,55 | 13,23 | 13,35 | -1,11% | 3.300,00 |
| 17.02.2025 | 13,20 | 13,65 | 13,20 | 13,50 | 2,08% | 14.563,00 |
| 14.02.2025 | 12,93 | 13,53 | 12,65 | 13,23 | 1,93% | 5.116,00 |
| 13.02.2025 | 12,25 | 13,08 | 11,98 | 12,98 | 5,92% | 10.160,00 |
| 12.02.2025 | 11,93 | 12,30 | 11,78 | 12,25 | 2,73% | 10.000,00 |
| 11.02.2025 | 12,03 | 12,18 | 11,83 | 11,93 | -1,04% | - |
| 10.02.2025 | 12,23 | 12,33 | 11,83 | 12,05 | -1,43% | - |
| 07.02.2025 | 12,18 | 12,33 | 12,03 | 12,23 | 1,03% | 4.800,00 |
| 06.02.2025 | 12,03 | 12,28 | 12,00 | 12,10 | 0,62% | 1.200,00 |
| 05.02.2025 | 11,95 | 12,28 | 11,85 | 12,03 | 0,42% | 1.200,00 |
| 04.02.2025 | 12,33 | 12,38 | 11,80 | 11,98 | -2,84% | 3.602,00 |
| 03.02.2025 | 12,35 | 12,53 | 12,05 | 12,33 | -0,40% | 1.259,00 |
| 31.01.2025 | 11,68 | 12,70 | 11,40 | 12,38 | 5,77% | 9.819,00 |
| 30.01.2025 | 11,58 | 12,00 | 11,40 | 11,70 | 1,08% | - |
| 29.01.2025 | 11,63 | 11,73 | 11,48 | 11,58 | -0,43% | 350,00 |
| 28.01.2025 | 11,23 | 11,88 | 11,23 | 11,63 | 2,88% | - |
| 27.01.2025 | 11,25 | 11,55 | 11,18 | 11,30 | -0,22% | 1.720,00 |
| 24.01.2025 | 11,63 | 11,75 | 11,18 | 11,33 | -2,58% | 1.825,00 |
| 23.01.2025 | 11,63 | 11,73 | 11,48 | 11,63 | 0,00% | 2.600,00 |
| 22.01.2025 | 11,98 | 11,98 | 11,38 | 11,63 | -2,92% | 752,00 |
| 21.01.2025 | 11,95 | 12,13 | 11,83 | 11,98 | 0,21% | 215,00 |
| 20.01.2025 | 12,25 | 12,28 | 11,78 | 11,95 | -2,45% | 5.527,00 |
| 17.01.2025 | 12,65 | 12,73 | 11,75 | 12,25 | -3,35% | 877,00 |
| 16.01.2025 | 12,85 | 13,03 | 12,48 | 12,68 | -1,74% | 315,00 |
| 15.01.2025 | 12,90 | 13,13 | 12,78 | 12,90 | 0,00% | 1.900,00 |
| 14.01.2025 | 13,58 | 13,63 | 12,88 | 12,90 | -4,80% | 1.200,00 |
| 13.01.2025 | 13,58 | 13,63 | 13,30 | 13,55 | -0,55% | - |
| 10.01.2025 | 12,70 | 13,83 | 12,63 | 13,63 | 7,28% | 1.467,00 |
| 09.01.2025 | 12,45 | 12,73 | 12,08 | 12,70 | 2,21% | - |
| 08.01.2025 | 12,78 | 13,00 | 12,28 | 12,43 | -2,74% | 1.000,00 |
| 07.01.2025 | 13,03 | 13,15 | 12,78 | 12,78 | -1,92% | 550,00 |
| 06.01.2025 | 13,00 | 13,23 | 13,00 | 13,03 | 0,19% | 500,00 |
| 03.01.2025 | 13,20 | 13,40 | 12,95 | 13,00 | -1,52% | 10.000,00 |
| 02.01.2025 | 12,73 | 13,45 | 12,63 | 13,20 | 4,14% | 27,00 |
| 30.12.2024 | 12,68 | 12,88 | 12,45 | 12,68 | 0,20% | - |
| 27.12.2024 | 12,78 | 12,85 | 12,33 | 12,65 | -0,98% | 780,00 |
| 23.12.2024 | 12,93 | 13,08 | 12,68 | 12,78 | -0,97% | 3.530,00 |
| 20.12.2024 | 13,35 | 13,53 | 12,83 | 12,90 | -4,09% | 3.240,00 |
| 19.12.2024 | 13,00 | 13,48 | 13,00 | 13,45 | 3,07% | 780,00 |
| 18.12.2024 | 13,50 | 13,78 | 12,90 | 13,05 | -3,33% | 2.100,00 |
| 17.12.2024 | 13,33 | 13,53 | 13,18 | 13,50 | 1,31% | - |
| 16.12.2024 | 13,50 | 13,58 | 13,08 | 13,33 | -1,30% | 800,00 |
| 13.12.2024 | 13,45 | 13,78 | 13,33 | 13,50 | 0,37% | 276,00 |
| 12.12.2024 | 11,73 | 13,58 | 11,68 | 13,45 | 14,71% | 260,00 |
| 11.12.2024 | 11,60 | 11,88 | 11,53 | 11,73 | 1,08% | 85,00 |
| 10.12.2024 | 11,58 | 11,65 | 11,33 | 11,60 | 0,43% | - |
| 09.12.2024 | 10,88 | 11,68 | 10,85 | 11,55 | 6,21% | 300,00 |
| 06.12.2024 | 10,88 | 11,08 | 10,85 | 10,88 | 0,00% | - |
| 05.12.2024 | 10,88 | 11,08 | 10,83 | 10,88 | 0,00% | 610,00 |
| 04.12.2024 | 10,85 | 10,95 | 10,78 | 10,88 | 0,00% | - |
| 03.12.2024 | 10,90 | 10,98 | 10,83 | 10,88 | -0,23% | - |
| 02.12.2024 | 10,90 | 11,08 | 10,78 | 10,90 | -0,68% | 153,00 |
| 29.11.2024 | 10,88 | 11,05 | 10,68 | 10,98 | 0,92% | 765,00 |
| 28.11.2024 | 10,85 | 10,93 | 10,73 | 10,88 | 0,23% | 300,00 |
| 27.11.2024 | 10,88 | 11,00 | 10,68 | 10,85 | -0,69% | 4.500,00 |
| 26.11.2024 | 10,73 | 11,18 | 10,73 | 10,93 | 0,92% | 220,00 |
| 25.11.2024 | 10,75 | 10,98 | 10,68 | 10,83 | 0,23% | - |
| 22.11.2024 | 10,88 | 10,93 | 10,70 | 10,80 | -0,69% | - |
| 21.11.2024 | 11,13 | 11,18 | 10,73 | 10,88 | -2,25% | 85,00 |
| 20.11.2024 | 11,03 | 11,18 | 10,98 | 11,13 | 0,91% | - |
| 19.11.2024 | 11,08 | 11,18 | 10,93 | 11,03 | -0,45% | - |
| 18.11.2024 | 10,93 | 11,20 | 10,73 | 11,08 | 1,37% | - |
| 15.11.2024 | 10,93 | 11,23 | 10,83 | 10,93 | 0,00% | 200,00 |
| 14.11.2024 | 11,10 | 11,18 | 10,83 | 10,93 | -1,58% | 920,00 |
| 13.11.2024 | 11,28 | 11,43 | 10,90 | 11,10 | -1,77% | 43,00 |
| 12.11.2024 | 11,40 | 11,53 | 11,25 | 11,30 | -0,88% | - |
| 11.11.2024 | 11,48 | 11,58 | 11,23 | 11,40 | -0,44% | 862,00 |
| 08.11.2024 | 11,75 | 11,75 | 11,18 | 11,45 | -2,55% | 547,00 |