17,850€
-0,83%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 18,25 | 18,45 | 17,75 | 17,85 | -0,83% | - |
| 08.05.2025 | 18,70 | 19,05 | 17,90 | 18,00 | -4,00% | - |
| 07.05.2025 | 23,40 | 23,50 | 17,80 | 18,75 | -19,53% | - |
| 06.05.2025 | 23,50 | 24,40 | 22,70 | 23,30 | -1,27% | - |
| 05.05.2025 | 23,80 | 24,30 | 23,30 | 23,60 | -1,67% | - |
| 02.05.2025 | 23,40 | 25,00 | 23,20 | 24,00 | 3,45% | - |
| 30.04.2025 | 23,30 | 23,40 | 22,20 | 23,20 | -0,85% | - |
| 29.04.2025 | 23,40 | 23,80 | 22,90 | 23,40 | 0,43% | - |
| 28.04.2025 | 23,40 | 23,90 | 22,90 | 23,30 | -1,27% | - |
| 25.04.2025 | 23,30 | 23,80 | 23,00 | 23,60 | 0,43% | 20,00 |
| 24.04.2025 | 22,50 | 23,50 | 22,20 | 23,50 | 3,52% | - |
| 23.04.2025 | 20,90 | 22,90 | 20,50 | 22,70 | 10,19% | 500,00 |
| 22.04.2025 | 20,20 | 20,70 | 19,15 | 20,60 | 1,98% | - |
| 17.04.2025 | 20,05 | 20,30 | 19,40 | 20,20 | 1,76% | - |
| 16.04.2025 | 20,70 | 20,70 | 19,25 | 19,85 | -4,11% | - |
| 15.04.2025 | 20,50 | 21,10 | 20,40 | 20,70 | 0,98% | - |
| 14.04.2025 | 20,30 | 21,40 | 19,90 | 20,50 | 0,99% | - |
| 11.04.2025 | 20,40 | 20,70 | 19,35 | 20,30 | -0,49% | - |
| 10.04.2025 | 22,50 | 22,70 | 19,65 | 20,40 | -9,73% | - |
| 09.04.2025 | 18,70 | 22,80 | 18,05 | 22,60 | 21,18% | - |
| 08.04.2025 | 19,85 | 20,40 | 18,25 | 18,65 | -4,85% | - |
| 07.04.2025 | 18,95 | 20,60 | 17,75 | 19,60 | 1,29% | - |
| 04.04.2025 | 20,40 | 20,40 | 18,30 | 19,35 | -5,61% | - |
| 03.04.2025 | 23,60 | 24,00 | 20,30 | 20,50 | -15,29% | - |
| 02.04.2025 | 23,80 | 24,50 | 23,20 | 24,20 | 1,68% | - |
| 01.04.2025 | 23,60 | 24,40 | 23,00 | 23,80 | 0,42% | - |
| 31.03.2025 | 24,00 | 24,10 | 23,00 | 23,70 | -0,84% | - |
| 28.03.2025 | 25,10 | 25,30 | 23,70 | 23,90 | -4,78% | - |
| 27.03.2025 | 25,50 | 25,60 | 24,80 | 25,10 | -1,57% | - |
| 26.03.2025 | 26,00 | 26,30 | 25,00 | 25,50 | -1,92% | - |
| 25.03.2025 | 26,80 | 27,40 | 25,90 | 26,00 | -2,62% | - |
| 24.03.2025 | 26,20 | 27,20 | 26,20 | 26,70 | 2,30% | - |
| 21.03.2025 | 26,90 | 27,00 | 25,80 | 26,10 | -2,61% | - |
| 20.03.2025 | 27,60 | 29,00 | 26,80 | 26,80 | -2,90% | - |
| 19.03.2025 | 27,20 | 28,00 | 26,90 | 27,60 | 1,47% | - |
| 18.03.2025 | 28,10 | 28,20 | 27,10 | 27,20 | -2,86% | - |
| 17.03.2025 | 28,20 | 28,60 | 27,70 | 28,00 | -1,41% | - |
| 14.03.2025 | 27,40 | 28,80 | 27,40 | 28,40 | 3,65% | - |
| 13.03.2025 | 27,90 | 28,30 | 27,00 | 27,40 | -1,79% | - |
| 12.03.2025 | 28,00 | 28,80 | 27,60 | 27,90 | -0,36% | - |
| 11.03.2025 | 28,00 | 28,40 | 27,00 | 28,00 | 0,00% | - |
| 10.03.2025 | 29,90 | 29,90 | 27,40 | 28,00 | -6,67% | - |
| 07.03.2025 | 29,90 | 30,50 | 28,00 | 30,00 | 0,00% | - |
| 06.03.2025 | 31,30 | 31,30 | 29,80 | 30,00 | -4,15% | - |
| 05.03.2025 | 30,00 | 31,50 | 30,00 | 31,30 | 0,32% | - |
| 04.03.2025 | 30,40 | 32,00 | 29,80 | 31,20 | 2,63% | - |
| 03.03.2025 | 33,00 | 33,80 | 30,00 | 30,40 | -7,88% | 100,00 |
| 28.02.2025 | 32,20 | 33,50 | 31,90 | 33,00 | 2,48% | 100,00 |
| 27.02.2025 | 36,60 | 37,90 | 32,20 | 32,20 | -12,26% | - |
| 26.02.2025 | 31,00 | 37,10 | 31,00 | 36,70 | 18,39% | - |
| 25.02.2025 | 32,20 | 32,50 | 30,40 | 31,00 | -3,73% | - |
| 24.02.2025 | 33,00 | 33,30 | 32,20 | 32,20 | -2,42% | - |
| 21.02.2025 | 34,90 | 35,30 | 32,80 | 33,00 | -5,17% | - |
| 20.02.2025 | 34,40 | 35,10 | 34,20 | 34,80 | 0,87% | - |
| 19.02.2025 | 34,20 | 35,20 | 33,60 | 34,50 | 0,58% | - |
| 18.02.2025 | 33,00 | 34,90 | 33,00 | 34,30 | 3,31% | - |
| 17.02.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 14.02.2025 | 33,40 | 34,00 | 32,40 | 33,00 | -1,20% | - |
| 13.02.2025 | 31,00 | 36,10 | 30,20 | 33,40 | 9,51% | 494,00 |
| 12.02.2025 | 31,00 | 31,20 | 30,20 | 30,50 | -1,61% | - |
| 11.02.2025 | 32,00 | 32,00 | 31,00 | 31,00 | -2,21% | - |
| 10.02.2025 | 31,80 | 32,50 | 31,40 | 31,70 | -0,31% | - |
| 07.02.2025 | 32,90 | 33,00 | 31,40 | 31,80 | -3,05% | - |
| 06.02.2025 | 33,00 | 33,30 | 32,60 | 32,80 | 0,00% | - |
| 05.02.2025 | 31,00 | 33,00 | 30,60 | 32,80 | 6,49% | - |
| 04.02.2025 | 30,60 | 31,20 | 30,30 | 30,80 | 0,65% | 20,00 |
| 03.02.2025 | 30,80 | 31,60 | 30,00 | 30,60 | -1,29% | - |
| 31.01.2025 | 31,00 | 31,80 | 30,50 | 31,00 | 0,65% | - |
| 30.01.2025 | 30,60 | 31,20 | 30,40 | 30,80 | 0,65% | - |
| 29.01.2025 | 31,20 | 31,50 | 30,40 | 30,60 | -1,92% | - |
| 28.01.2025 | 30,20 | 31,20 | 29,80 | 31,20 | 3,31% | - |
| 27.01.2025 | 32,00 | 32,00 | 29,40 | 30,20 | -5,63% | - |
| 24.01.2025 | 32,60 | 32,60 | 31,60 | 32,00 | -1,84% | - |
| 23.01.2025 | 32,60 | 32,80 | 31,90 | 32,60 | 0,00% | - |
| 22.01.2025 | 32,80 | 33,00 | 32,20 | 32,60 | -0,91% | - |
| 21.01.2025 | 33,00 | 33,50 | 32,80 | 32,90 | -0,30% | - |
| 20.01.2025 | 33,20 | 33,20 | 32,90 | 33,00 | -0,90% | - |
| 17.01.2025 | 32,40 | 33,40 | 32,40 | 33,30 | 3,10% | - |
| 16.01.2025 | 32,80 | 33,20 | 32,30 | 32,30 | -1,52% | - |
| 15.01.2025 | 31,30 | 33,30 | 31,30 | 32,80 | 4,46% | - |
| 14.01.2025 | 30,90 | 31,40 | 30,80 | 31,40 | 1,29% | - |
| 13.01.2025 | 31,30 | 31,70 | 30,00 | 31,00 | -1,27% | - |
| 10.01.2025 | 31,50 | 31,70 | 30,20 | 31,40 | -0,32% | - |
| 09.01.2025 | 32,10 | 32,10 | 31,40 | 31,50 | 0,32% | - |
| 08.01.2025 | 31,90 | 32,20 | 30,70 | 31,40 | -1,88% | - |
| 07.01.2025 | 31,90 | 33,10 | 31,60 | 32,00 | 0,31% | - |
| 06.01.2025 | 31,10 | 32,40 | 30,80 | 31,90 | 2,57% | - |
| 03.01.2025 | 31,10 | 31,70 | 30,60 | 31,10 | 0,32% | - |
| 02.01.2025 | 31,00 | 31,50 | 30,40 | 31,00 | 0,65% | - |
| 30.12.2024 | 30,90 | 31,00 | 30,60 | 30,80 | 0,33% | - |
| 27.12.2024 | 30,50 | 32,10 | 30,50 | 30,70 | 0,66% | - |
| 23.12.2024 | 29,80 | 30,90 | 29,70 | 30,50 | 2,35% | - |
| 20.12.2024 | 29,80 | 30,60 | 29,20 | 29,80 | 0,00% | - |
| 19.12.2024 | 30,00 | 30,40 | 29,40 | 29,80 | -0,67% | - |
| 18.12.2024 | 30,70 | 32,00 | 29,60 | 30,00 | -2,28% | - |
| 17.12.2024 | 31,70 | 31,70 | 30,40 | 30,70 | -3,15% | 24,00 |
| 16.12.2024 | 31,10 | 31,70 | 30,80 | 31,70 | 1,93% | 40,00 |
| 13.12.2024 | 30,80 | 31,60 | 30,50 | 31,10 | 0,65% | - |
| 12.12.2024 | 30,90 | 31,00 | 30,20 | 30,90 | 0,00% | - |
| 11.12.2024 | 29,70 | 31,20 | 29,60 | 30,90 | 4,04% | - |