10,925€
-1,13%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |