10,070€
-0,59%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 10,31 | 10,33 | 10,23 | 10,27 | 1,38% | - |
| 24.07.2026 | 10,41 | 10,44 | 10,10 | 10,13 | -2,78% | 693,00 |
| 23.07.2026 | 10,08 | 10,44 | 10,06 | 10,42 | 3,37% | 1.352,00 |
| 22.07.2026 | 10,13 | 10,13 | 10,07 | 10,08 | -0,49% | - |
| 21.07.2026 | 9,97 | 10,22 | 9,97 | 10,13 | 1,25% | 2.000,00 |
| 20.07.2026 | 10,16 | 10,33 | 9,74 | 10,01 | -1,82% | 496,00 |
| 17.07.2026 | 10,11 | 10,22 | 10,11 | 10,19 | -1,45% | - |
| 16.07.2026 | 10,28 | 10,35 | 10,25 | 10,34 | 0,00% | - |
| 15.07.2026 | 10,31 | 10,36 | 10,31 | 10,34 | 0,68% | - |
| 14.07.2026 | 10,21 | 10,29 | 10,21 | 10,27 | -2,00% | - |
| 13.07.2026 | 10,49 | 10,49 | 10,30 | 10,48 | -0,66% | - |
| 10.07.2026 | 10,43 | 10,55 | 10,40 | 10,55 | -0,19% | 1.356,00 |
| 09.07.2026 | 10,62 | 10,62 | 10,57 | 10,57 | 1,25% | 1.600,00 |
| 08.07.2026 | 10,47 | 10,47 | 10,43 | 10,44 | -0,29% | - |
| 07.07.2026 | 10,31 | 10,51 | 10,29 | 10,47 | -0,38% | - |
| 06.07.2026 | 10,53 | 10,54 | 10,51 | 10,51 | -0,28% | - |
| 03.07.2026 | 10,53 | 10,59 | 10,45 | 10,54 | 1,25% | 760,00 |
| 02.07.2026 | 10,40 | 10,58 | 10,34 | 10,41 | -2,71% | 1.501,00 |
| 01.07.2026 | 10,69 | 10,70 | 10,68 | 10,70 | -0,09% | - |
| 30.06.2026 | 10,99 | 11,05 | 10,62 | 10,71 | -2,46% | - |
| 29.06.2026 | 11,08 | 11,23 | 10,94 | 10,98 | -1,35% | 8,00 |
| 26.06.2026 | 11,19 | 11,19 | 11,05 | 11,13 | -0,71% | 8,00 |
| 25.06.2026 | 11,02 | 11,31 | 11,02 | 11,21 | 1,45% | - |
| 24.06.2026 | 11,37 | 11,43 | 11,05 | 11,05 | -3,16% | 220,00 |
| 23.06.2026 | 11,40 | 11,49 | 11,12 | 11,41 | -0,87% | - |
| 22.06.2026 | 11,48 | 11,51 | 11,47 | 11,51 | 0,26% | - |
| 19.06.2026 | 11,43 | 11,53 | 11,13 | 11,48 | 0,70% | - |
| 18.06.2026 | 11,44 | 11,59 | 11,30 | 11,40 | 1,88% | 222,00 |
| 17.06.2026 | 11,18 | 11,20 | 11,17 | 11,19 | -0,27% | - |
| 16.06.2026 | 11,22 | 11,24 | 11,21 | 11,22 | 0,18% | - |
| 15.06.2026 | 11,45 | 11,49 | 11,15 | 11,20 | -2,35% | - |
| 12.06.2026 | 11,55 | 11,57 | 11,46 | 11,47 | -0,78% | - |
| 11.06.2026 | 11,18 | 11,59 | 11,18 | 11,56 | 1,85% | - |
| 10.06.2026 | 11,08 | 11,47 | 11,08 | 11,35 | 1,89% | 2.250,00 |
| 09.06.2026 | 11,09 | 11,49 | 11,04 | 11,14 | -1,50% | 1.816,00 |
| 08.06.2026 | 11,45 | 11,47 | 11,23 | 11,31 | -0,53% | - |
| 05.06.2026 | 11,48 | 11,69 | 11,37 | 11,37 | -0,09% | 918,00 |
| 04.06.2026 | 11,38 | 11,38 | 11,35 | 11,38 | -0,26% | - |
| 03.06.2026 | 11,50 | 11,55 | 11,19 | 11,41 | -0,52% | 880,00 |
| 02.06.2026 | 11,52 | 11,71 | 11,42 | 11,47 | -0,95% | - |
| 01.06.2026 | 11,59 | 11,60 | 11,46 | 11,58 | -1,36% | 1.229,00 |
| 29.05.2026 | 11,75 | 11,75 | 11,71 | 11,74 | 0,43% | 8,00 |
| 28.05.2026 | 11,68 | 11,81 | 11,52 | 11,69 | -1,27% | - |
| 27.05.2026 | 11,41 | 11,94 | 11,35 | 11,84 | 3,77% | 880,00 |
| 26.05.2026 | 11,38 | 11,43 | 11,36 | 11,41 | -0,44% | - |
| 25.05.2026 | 11,75 | 11,75 | 11,37 | 11,46 | 0,70% | 2.159,00 |
| 22.05.2026 | 11,64 | 11,66 | 11,38 | 11,38 | -2,23% | 433,00 |
| 21.05.2026 | 11,60 | 11,71 | 11,48 | 11,64 | 0,78% | 2.175,00 |
| 20.05.2026 | 10,84 | 11,59 | 10,82 | 11,55 | 6,85% | 1.300,00 |
| 19.05.2026 | 10,80 | 10,83 | 10,79 | 10,81 | -0,18% | - |
| 18.05.2026 | 10,88 | 10,90 | 10,69 | 10,83 | -1,19% | 3.712,00 |
| 15.05.2026 | 10,79 | 11,00 | 10,61 | 10,96 | 1,86% | 5.095,00 |
| 14.05.2026 | 10,79 | 10,97 | 10,68 | 10,76 | -2,18% | 9.337,00 |
| 13.05.2026 | 10,97 | 11,02 | 10,96 | 11,00 | 0,55% | - |
| 12.05.2026 | 10,72 | 11,04 | 10,71 | 10,94 | -0,36% | - |
| 11.05.2026 | 10,98 | 11,06 | 10,98 | 10,98 | 0,73% | - |
| 08.05.2026 | 10,83 | 10,90 | 10,83 | 10,90 | 0,09% | - |
| 07.05.2026 | 10,65 | 11,04 | 10,62 | 10,89 | 0,55% | 4.184,00 |
| 06.05.2026 | 10,86 | 10,98 | 10,78 | 10,83 | -5,99% | - |
| 05.05.2026 | 11,49 | 11,52 | 11,49 | 11,52 | 0,35% | - |
| 04.05.2026 | 12,05 | 12,08 | 11,08 | 11,48 | -1,88% | - |
| 30.04.2026 | 11,76 | 11,76 | 11,65 | 11,70 | 0,26% | - |
| 29.04.2026 | 11,71 | 11,72 | 11,65 | 11,67 | 0,09% | - |
| 28.04.2026 | 11,71 | 11,71 | 11,63 | 11,66 | -2,43% | - |
| 27.04.2026 | 12,17 | 12,36 | 11,93 | 11,95 | -3,24% | - |
| 24.04.2026 | 12,08 | 12,43 | 11,95 | 12,35 | 2,40% | 204,00 |
| 23.04.2026 | 11,99 | 12,08 | 11,98 | 12,06 | -0,99% | 690,00 |
| 22.04.2026 | 12,01 | 12,18 | 12,01 | 12,18 | -2,09% | - |
| 21.04.2026 | 12,47 | 12,50 | 12,43 | 12,44 | 0,48% | - |
| 20.04.2026 | 12,45 | 12,68 | 12,29 | 12,38 | 0,00% | 100,00 |
| 17.04.2026 | 12,35 | 12,40 | 12,35 | 12,38 | 0,57% | - |
| 16.04.2026 | 12,53 | 12,65 | 12,13 | 12,31 | 1,11% | 4.313,00 |
| 15.04.2026 | 12,15 | 12,20 | 12,15 | 12,18 | -4,51% | - |
| 14.04.2026 | 12,68 | 12,78 | 12,68 | 12,75 | -1,73% | - |
| 13.04.2026 | 12,88 | 12,98 | 12,88 | 12,98 | -1,14% | - |
| 10.04.2026 | 13,43 | 13,63 | 13,10 | 13,13 | -0,57% | - |
| 09.04.2026 | 13,23 | 13,28 | 13,18 | 13,20 | 1,73% | - |
| 08.04.2026 | 12,98 | 12,98 | 12,93 | 12,98 | 4,64% | - |
| 07.04.2026 | 12,43 | 12,63 | 12,20 | 12,40 | 2,48% | - |
| 02.04.2026 | 12,28 | 12,28 | 11,65 | 12,10 | 1,04% | 1,00 |
| 01.04.2026 | 11,90 | 12,03 | 11,83 | 11,98 | 4,13% | 580,00 |
| 31.03.2026 | 11,38 | 11,70 | 11,33 | 11,50 | 1,55% | 3.695,00 |
| 30.03.2026 | 10,58 | 11,58 | 10,50 | 11,33 | 7,86% | 9.616,00 |
| 27.03.2026 | 10,04 | 11,08 | 9,95 | 10,50 | 5,11% | 8.690,00 |
| 26.03.2026 | 9,55 | 10,18 | 9,27 | 9,99 | 5,71% | 4.205,00 |
| 25.03.2026 | 9,70 | 9,71 | 9,15 | 9,45 | -4,16% | 1.560,00 |
| 24.03.2026 | 8,81 | 9,86 | 8,81 | 9,86 | 9,43% | 2.514,00 |
| 23.03.2026 | 9,06 | 9,13 | 8,46 | 9,01 | -1,96% | 3.185,00 |
| 20.03.2026 | 9,61 | 9,66 | 9,14 | 9,19 | -1,08% | 381,00 |
| 19.03.2026 | 9,33 | 9,33 | 9,27 | 9,29 | -0,85% | - |
| 18.03.2026 | 9,53 | 9,54 | 9,19 | 9,37 | -0,43% | 6.955,00 |
| 17.03.2026 | 9,98 | 9,98 | 9,08 | 9,41 | -5,95% | 902,00 |
| 16.03.2026 | 10,58 | 10,60 | 9,77 | 10,01 | -4,49% | 663,00 |
| 13.03.2026 | 10,48 | 10,53 | 10,48 | 10,48 | -0,24% | - |
| 12.03.2026 | 10,48 | 10,58 | 10,48 | 10,50 | -2,55% | - |
| 11.03.2026 | 10,03 | 10,78 | 9,96 | 10,78 | 7,53% | 2.105,00 |
| 10.03.2026 | 10,35 | 10,45 | 9,98 | 10,02 | -2,24% | 2.268,00 |
| 09.03.2026 | 9,89 | 10,33 | 9,89 | 10,25 | 0,74% | 5.200,00 |
| 06.03.2026 | 10,13 | 10,18 | 10,13 | 10,18 | -2,40% | - |
| 05.03.2026 | 10,33 | 10,43 | 10,33 | 10,43 | -0,48% | - |