11,640€
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,64 | 11,66 | 11,62 | 11,64 | 0,00% | - |
| 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% | - |
| 04.03.2026 | 10,43 | 10,65 | 10,28 | 10,48 | 2,70% | 960,00 |
| 03.03.2026 | 10,23 | 10,25 | 10,20 | 10,20 | -3,32% | - |
| 02.03.2026 | 10,55 | 10,58 | 10,45 | 10,55 | -9,05% | 953,00 |
| 27.02.2026 | 11,55 | 11,78 | 11,43 | 11,60 | 0,87% | 1.268,00 |
| 26.02.2026 | 11,55 | 11,55 | 11,48 | 11,50 | -0,22% | - |
| 25.02.2026 | 11,88 | 11,90 | 11,48 | 11,53 | -2,12% | 2.163,00 |
| 24.02.2026 | 11,98 | 12,03 | 11,78 | 11,78 | 0,43% | 420,00 |
| 23.02.2026 | 11,78 | 11,88 | 11,73 | 11,73 | -1,68% | - |
| 20.02.2026 | 11,93 | 12,05 | 11,93 | 11,93 | -2,45% | - |
| 19.02.2026 | 12,25 | 12,28 | 12,20 | 12,23 | -2,40% | - |
| 18.02.2026 | 12,58 | 12,58 | 12,53 | 12,53 | -3,09% | - |
| 17.02.2026 | 12,93 | 12,93 | 12,88 | 12,93 | -0,19% | - |
| 16.02.2026 | 12,85 | 12,98 | 12,85 | 12,95 | 0,78% | - |
| 13.02.2026 | 12,63 | 13,05 | 12,63 | 12,85 | 2,80% | 2.612,00 |
| 12.02.2026 | 13,28 | 13,28 | 12,48 | 12,50 | -5,12% | 1.940,00 |
| 11.02.2026 | 13,18 | 13,23 | 12,85 | 13,18 | 1,93% | 1.449,00 |
| 10.02.2026 | 12,95 | 12,98 | 12,93 | 12,93 | 0,98% | - |
| 09.02.2026 | 12,78 | 12,80 | 12,75 | 12,80 | 0,79% | - |
| 06.02.2026 | 13,23 | 13,35 | 11,90 | 12,70 | -3,97% | 7.005,00 |
| 05.02.2026 | 13,25 | 13,25 | 13,18 | 13,23 | -0,38% | - |
| 04.02.2026 | 13,25 | 13,48 | 13,10 | 13,28 | -1,30% | 834,00 |
| 03.02.2026 | 13,40 | 13,45 | 13,40 | 13,45 | 0,56% | - |
| 02.02.2026 | 13,08 | 13,63 | 12,88 | 13,38 | -0,74% | 1.135,00 |
| 30.01.2026 | 12,98 | 13,68 | 12,93 | 13,48 | -2,18% | 3.820,00 |
| 29.01.2026 | 13,65 | 13,83 | 13,65 | 13,78 | -0,72% | - |
| 28.01.2026 | 13,75 | 13,88 | 13,75 | 13,88 | 0,36% | - |
| 27.01.2026 | 13,80 | 13,83 | 13,78 | 13,83 | 0,18% | - |
| 26.01.2026 | 13,73 | 13,83 | 13,70 | 13,80 | 0,36% | - |
| 23.01.2026 | 13,75 | 13,83 | 13,68 | 13,75 | -0,18% | 3.430,00 |
| 22.01.2026 | 13,80 | 13,80 | 13,73 | 13,78 | 2,04% | - |
| 21.01.2026 | 13,73 | 13,83 | 13,48 | 13,50 | -0,18% | - |
| 20.01.2026 | 13,50 | 13,53 | 13,43 | 13,53 | 0,74% | 99,00 |
| 19.01.2026 | 13,85 | 13,85 | 13,43 | 13,43 | -2,36% | - |
| 16.01.2026 | 13,78 | 13,78 | 13,75 | 13,75 | 0,36% | - |
| 15.01.2026 | 13,68 | 13,78 | 13,53 | 13,70 | 0,55% | - |
| 14.01.2026 | 13,58 | 13,65 | 13,58 | 13,63 | 0,74% | - |
| 13.01.2026 | 13,48 | 13,53 | 13,48 | 13,53 | -0,37% | - |
| 12.01.2026 | 13,65 | 13,65 | 13,55 | 13,58 | -1,63% | 1.440,00 |
| 09.01.2026 | 13,78 | 13,85 | 13,78 | 13,80 | 0,18% | - |
| 08.01.2026 | 13,83 | 13,83 | 13,78 | 13,78 | -4,01% | - |
| 07.01.2026 | 14,38 | 14,38 | 14,35 | 14,35 | 0,70% | - |
| 06.01.2026 | 14,15 | 14,38 | 14,08 | 14,25 | -4,04% | 804,00 |
| 05.01.2026 | 13,93 | 15,20 | 13,78 | 14,85 | 9,80% | 7.302,00 |
| 02.01.2026 | 13,58 | 13,63 | 13,53 | 13,53 | -0,55% | - |
| 30.12.2025 | 13,60 | 13,63 | 13,58 | 13,60 | 2,45% | - |
| 29.12.2025 | 13,35 | 13,35 | 13,15 | 13,28 | -1,48% | - |