30,600€
-4,08%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,50 | 31,50 | 30,20 | 30,60 | -4,08% | - |
| 28.09.2026 | 32,00 | 32,00 | 31,90 | 31,90 | 3,91% | - |
| 25.09.2026 | 30,60 | 31,40 | 30,20 | 30,70 | 2,68% | - |
| 24.09.2026 | 29,50 | 30,00 | 28,20 | 29,90 | 2,40% | - |
| 23.09.2026 | 29,60 | 29,90 | 29,00 | 29,20 | 3,91% | - |
| 22.09.2026 | 27,90 | 28,20 | 27,20 | 28,10 | 0,00% | - |
| 21.09.2026 | 26,40 | 28,40 | 26,40 | 28,10 | 8,08% | - |
| 18.09.2026 | 25,90 | 26,10 | 25,90 | 26,00 | 0,78% | - |
| 17.09.2026 | 24,30 | 25,90 | 24,30 | 25,80 | 6,17% | - |
| 16.09.2026 | 24,10 | 24,80 | 23,90 | 24,30 | 1,25% | - |
| 15.09.2026 | 24,10 | 24,10 | 23,90 | 24,00 | -4,00% | - |
| 14.09.2026 | 24,30 | 25,20 | 24,30 | 25,00 | 3,31% | - |
| 11.09.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,82% | - |
| 10.09.2026 | 24,10 | 24,40 | 24,10 | 24,40 | 0,00% | - |
| 09.09.2026 | 24,50 | 25,10 | 24,10 | 24,40 | 2,95% | - |
| 08.09.2026 | 23,70 | 23,80 | 23,60 | 23,70 | 2,16% | - |
| 07.09.2026 | 23,30 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 04.09.2026 | 22,70 | 23,40 | 22,60 | 23,10 | 1,76% | - |
| 03.09.2026 | 22,70 | 22,70 | 22,50 | 22,70 | 1,34% | - |
| 02.09.2026 | 22,70 | 22,80 | 21,80 | 22,40 | -4,27% | - |
| 01.09.2026 | 23,30 | 23,40 | 23,30 | 23,40 | 1,30% | - |
| 31.08.2026 | 23,30 | 24,30 | 23,00 | 23,10 | -1,28% | - |
| 28.08.2026 | 24,30 | 24,50 | 23,40 | 23,40 | -4,88% | 140,00 |
| 27.08.2026 | 23,70 | 25,00 | 23,60 | 24,60 | 3,36% | - |
| 26.08.2026 | 23,10 | 24,00 | 23,00 | 23,80 | 2,59% | - |
| 25.08.2026 | 22,90 | 23,70 | 22,90 | 23,20 | -1,28% | - |
| 24.08.2026 | 23,90 | 23,90 | 23,40 | 23,50 | -0,84% | - |
| 21.08.2026 | 24,10 | 25,10 | 23,50 | 23,70 | -7,78% | - |
| 20.08.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 19.08.2026 | 25,90 | 26,30 | 24,40 | 25,40 | -1,55% | 100,00 |
| 18.08.2026 | 28,30 | 28,30 | 25,50 | 25,80 | -9,79% | - |
| 17.08.2026 | 28,90 | 29,90 | 28,30 | 28,60 | 2,88% | - |
| 14.08.2026 | 26,30 | 28,10 | 26,00 | 27,80 | 4,12% | 250,00 |
| 13.08.2026 | 26,30 | 27,20 | 25,70 | 26,70 | -0,37% | 98,00 |
| 12.08.2026 | 26,70 | 28,40 | 26,20 | 26,80 | -1,11% | - |
| 11.08.2026 | 28,10 | 28,40 | 26,00 | 27,10 | -4,24% | - |
| 10.08.2026 | 33,70 | 36,40 | 27,80 | 28,30 | -15,27% | - |
| 07.08.2026 | 30,90 | 33,80 | 30,80 | 33,40 | 9,51% | - |
| 06.08.2026 | 29,70 | 31,10 | 28,90 | 30,50 | 0,00% | 6,00 |
| 05.08.2026 | 31,60 | 31,90 | 30,20 | 30,50 | -1,93% | - |
| 04.08.2026 | 28,90 | 31,10 | 28,80 | 31,10 | 8,36% | - |
| 03.08.2026 | 28,40 | 28,90 | 27,30 | 28,70 | -0,35% | - |
| 31.07.2026 | 27,50 | 30,20 | 27,50 | 28,80 | 9,92% | - |
| 30.07.2026 | 26,30 | 26,30 | 26,00 | 26,20 | -0,38% | - |
| 29.07.2026 | 27,70 | 28,30 | 26,10 | 26,30 | -14,89% | - |
| 28.07.2026 | 30,90 | 31,10 | 30,90 | 30,90 | -3,74% | - |
| 27.07.2026 | 31,90 | 32,10 | 31,90 | 32,10 | -0,93% | - |
| 24.07.2026 | 34,10 | 34,60 | 31,50 | 32,40 | -7,69% | - |
| 23.07.2026 | 35,10 | 35,70 | 34,30 | 35,10 | -1,68% | - |
| 22.07.2026 | 35,60 | 35,90 | 35,60 | 35,70 | 8,51% | - |
| 21.07.2026 | 32,80 | 33,00 | 32,70 | 32,90 | -1,20% | - |
| 20.07.2026 | 33,10 | 34,80 | 32,70 | 33,30 | -1,19% | - |
| 17.07.2026 | 33,40 | 33,70 | 31,30 | 33,70 | -3,71% | - |
| 16.07.2026 | 36,60 | 36,70 | 34,80 | 35,00 | -5,15% | - |
| 15.07.2026 | 38,10 | 38,90 | 36,90 | 36,90 | -2,64% | - |
| 14.07.2026 | 37,50 | 39,00 | 37,10 | 37,90 | 1,34% | - |
| 13.07.2026 | 39,90 | 39,90 | 37,40 | 37,40 | -10,10% | - |
| 10.07.2026 | 40,90 | 41,60 | 40,90 | 41,60 | 0,00% | - |
| 09.07.2026 | 38,50 | 42,40 | 38,50 | 41,60 | 11,83% | - |
| 08.07.2026 | 37,50 | 39,00 | 35,60 | 37,20 | -1,33% | - |
| 07.07.2026 | 39,10 | 39,20 | 37,70 | 37,70 | 5,90% | - |
| 06.07.2026 | 35,60 | 35,70 | 35,60 | 35,60 | 0,00% | - |
| 03.07.2026 | 35,30 | 35,60 | 35,30 | 35,60 | -9,18% | - |
| 02.07.2026 | 40,00 | 40,10 | 38,60 | 39,20 | -4,85% | - |
| 01.07.2026 | 41,30 | 41,30 | 41,20 | 41,20 | 3,26% | - |
| 30.06.2026 | 37,80 | 39,90 | 36,90 | 39,90 | 10,83% | - |
| 29.06.2026 | 37,70 | 38,80 | 34,90 | 36,00 | -6,49% | - |
| 26.06.2026 | 38,00 | 38,50 | 38,00 | 38,50 | -2,28% | - |
| 25.06.2026 | 41,20 | 42,40 | 37,30 | 39,40 | 0,51% | - |
| 24.06.2026 | 40,30 | 41,50 | 38,60 | 39,20 | -3,92% | - |
| 23.06.2026 | 42,50 | 42,50 | 39,20 | 40,80 | -5,56% | - |
| 22.06.2026 | 43,10 | 43,20 | 43,10 | 43,20 | -2,26% | - |
| 19.06.2026 | 43,30 | 44,30 | 42,70 | 44,20 | 6,51% | - |
| 18.06.2026 | 39,10 | 42,60 | 38,90 | 41,50 | 4,27% | - |
| 17.06.2026 | 39,90 | 40,20 | 39,50 | 39,80 | -4,56% | - |
| 16.06.2026 | 41,80 | 41,80 | 41,70 | 41,70 | -0,71% | - |
| 15.06.2026 | 41,20 | 43,30 | 40,00 | 42,00 | 5,79% | - |
| 12.06.2026 | 39,60 | 40,30 | 38,80 | 39,70 | 12,15% | - |
| 11.06.2026 | 35,90 | 35,90 | 35,40 | 35,40 | -2,75% | - |
| 10.06.2026 | 37,30 | 38,00 | 35,10 | 36,40 | -10,34% | - |
| 09.06.2026 | 40,30 | 41,10 | 39,50 | 40,60 | 1,25% | - |
| 08.06.2026 | 37,10 | 41,00 | 37,10 | 40,10 | 1,52% | 14,00 |
| 05.06.2026 | 42,40 | 42,70 | 39,10 | 39,50 | -8,78% | - |
| 04.06.2026 | 43,10 | 43,30 | 40,20 | 43,30 | -1,14% | 1,00 |
| 03.06.2026 | 43,80 | 44,60 | 41,70 | 43,80 | 4,78% | 45,00 |
| 02.06.2026 | 38,90 | 42,60 | 38,00 | 41,80 | 13,59% | - |
| 01.06.2026 | 34,70 | 37,00 | 34,20 | 36,80 | 1,66% | - |
| 29.05.2026 | 35,70 | 36,20 | 35,70 | 36,20 | 2,84% | - |
| 28.05.2026 | 34,90 | 35,70 | 34,00 | 35,20 | -4,61% | - |
| 27.05.2026 | 36,30 | 37,30 | 36,20 | 36,90 | 5,73% | - |
| 26.05.2026 | 34,80 | 35,60 | 33,60 | 34,90 | 2,35% | - |
| 25.05.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 0,89% | - |
| 22.05.2026 | 33,20 | 34,90 | 32,90 | 33,80 | 4,64% | - |
| 21.05.2026 | 32,70 | 33,50 | 32,00 | 32,30 | 0,62% | - |
| 20.05.2026 | 31,30 | 32,70 | 31,30 | 32,10 | 1,90% | - |
| 19.05.2026 | 31,30 | 31,50 | 31,20 | 31,50 | 0,96% | - |
| 18.05.2026 | 31,20 | 31,20 | 31,10 | 31,20 | -0,64% | - |
| 15.05.2026 | 32,50 | 32,70 | 30,10 | 31,40 | -3,38% | - |
| 14.05.2026 | 32,90 | 33,20 | 31,90 | 32,50 | 2,20% | - |
| 13.05.2026 | 32,00 | 32,60 | 31,00 | 31,80 | 1,92% | - |