17,200€
-0,58%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,50 | 18,65 | 17,45 | 17,75 | 2,01% | - |
| 05.06.2025 | 17,80 | 18,25 | 17,35 | 17,40 | -3,60% | - |
| 04.06.2025 | 17,10 | 18,15 | 17,10 | 18,05 | 3,74% | - |
| 03.06.2025 | 16,10 | 17,45 | 16,10 | 17,40 | 6,10% | - |
| 02.06.2025 | 16,35 | 16,80 | 16,15 | 16,40 | -0,61% | - |
| 30.05.2025 | 17,00 | 17,05 | 16,15 | 16,50 | -2,37% | - |
| 29.05.2025 | 17,10 | 17,55 | 16,80 | 16,90 | -0,88% | - |
| 28.05.2025 | 16,90 | 18,00 | 16,85 | 17,05 | -0,87% | - |
| 27.05.2025 | 16,95 | 17,60 | 16,95 | 17,20 | 0,88% | - |
| 26.05.2025 | 16,70 | 17,10 | 16,70 | 17,05 | 1,19% | 40,00 |
| 23.05.2025 | 17,45 | 17,50 | 16,85 | 16,85 | -3,99% | - |
| 22.05.2025 | 17,90 | 18,20 | 17,55 | 17,55 | -1,68% | - |
| 21.05.2025 | 17,90 | 18,60 | 17,75 | 17,85 | -2,72% | - |
| 20.05.2025 | 18,20 | 18,60 | 18,15 | 18,35 | -1,34% | - |
| 19.05.2025 | 18,80 | 18,80 | 18,20 | 18,60 | -2,36% | - |
| 16.05.2025 | 19,00 | 19,55 | 18,90 | 19,05 | -0,26% | - |
| 15.05.2025 | 19,40 | 20,20 | 19,05 | 19,10 | -3,78% | - |
| 14.05.2025 | 19,85 | 20,20 | 19,50 | 19,85 | 0,00% | - |
| 13.05.2025 | 19,30 | 20,10 | 19,20 | 19,85 | 2,32% | - |
| 12.05.2025 | 18,20 | 19,85 | 18,20 | 19,40 | 8,68% | - |
| 09.05.2025 | 18,00 | 18,45 | 17,75 | 17,85 | -0,83% | - |
| 08.05.2025 | 18,60 | 19,25 | 17,95 | 18,00 | -3,49% | - |
| 07.05.2025 | 23,40 | 23,60 | 17,80 | 18,65 | -19,61% | - |
| 06.05.2025 | 23,40 | 24,30 | 22,60 | 23,20 | -1,28% | - |
| 05.05.2025 | 23,40 | 23,90 | 23,00 | 23,50 | -2,08% | - |
| 02.05.2025 | 23,40 | 25,00 | 23,20 | 24,00 | 3,45% | - |
| 30.04.2025 | 23,20 | 23,40 | 22,10 | 23,20 | -0,43% | - |
| 29.04.2025 | 23,40 | 23,90 | 22,80 | 23,30 | 0,00% | - |
| 28.04.2025 | 23,30 | 23,90 | 22,90 | 23,30 | -0,85% | - |
| 25.04.2025 | 23,40 | 23,80 | 22,80 | 23,50 | 0,86% | - |
| 24.04.2025 | 22,40 | 23,50 | 22,20 | 23,30 | 3,56% | - |
| 23.04.2025 | 20,90 | 22,90 | 20,40 | 22,50 | 9,76% | - |
| 22.04.2025 | 19,65 | 20,70 | 18,65 | 20,50 | 1,99% | - |
| 17.04.2025 | 20,10 | 20,30 | 19,20 | 20,10 | 1,01% | - |
| 16.04.2025 | 20,30 | 20,60 | 18,95 | 19,90 | -3,86% | - |
| 15.04.2025 | 20,50 | 21,10 | 18,95 | 20,70 | 0,98% | - |
| 14.04.2025 | 20,50 | 22,20 | 19,90 | 20,50 | 0,99% | - |
| 11.04.2025 | 20,50 | 20,70 | 19,50 | 20,30 | 0,00% | - |
| 10.04.2025 | 22,50 | 22,60 | 19,55 | 20,30 | -10,18% | - |
| 09.04.2025 | 18,05 | 22,80 | 17,85 | 22,60 | 20,53% | - |
| 08.04.2025 | 19,85 | 20,60 | 18,15 | 18,75 | -4,58% | - |
| 07.04.2025 | 18,80 | 20,80 | 17,65 | 19,65 | 1,55% | - |
| 04.04.2025 | 20,30 | 20,30 | 18,30 | 19,35 | -5,61% | - |
| 03.04.2025 | 22,60 | 23,20 | 20,30 | 20,50 | -14,94% | - |
| 02.04.2025 | 23,80 | 24,70 | 23,10 | 24,10 | 0,84% | - |
| 01.04.2025 | 23,60 | 24,20 | 22,90 | 23,90 | 0,84% | - |
| 31.03.2025 | 23,90 | 23,90 | 22,80 | 23,70 | 8,72% | - |
| 28.03.2025 | 25,10 | 25,30 | 21,75 | 21,80 | -12,80% | - |
| 27.03.2025 | 25,50 | 25,70 | 24,70 | 25,00 | -0,79% | - |
| 26.03.2025 | 26,10 | 26,40 | 25,00 | 25,20 | -12,50% | - |
| 25.03.2025 | 26,60 | 28,80 | 25,80 | 28,80 | 9,09% | - |
| 24.03.2025 | 26,20 | 28,80 | 26,20 | 26,40 | 3,94% | - |
| 21.03.2025 | 27,00 | 27,00 | 25,30 | 25,40 | -12,11% | - |
| 20.03.2025 | 27,60 | 29,20 | 26,60 | 28,90 | -1,37% | - |
| 19.03.2025 | 27,40 | 29,30 | 27,10 | 29,30 | 0,69% | - |
| 18.03.2025 | 28,00 | 29,20 | 27,00 | 29,10 | -0,34% | - |
| 17.03.2025 | 28,20 | 29,20 | 27,70 | 29,20 | -0,34% | - |
| 14.03.2025 | 27,60 | 29,90 | 27,40 | 29,30 | -0,34% | - |
| 13.03.2025 | 28,00 | 29,40 | 27,00 | 29,40 | 0,68% | - |
| 12.03.2025 | 27,80 | 29,20 | 27,70 | 29,20 | 0,00% | - |
| 11.03.2025 | 27,90 | 29,20 | 26,90 | 29,20 | -0,68% | - |
| 10.03.2025 | 29,80 | 29,80 | 27,30 | 29,40 | -2,00% | 280,00 |
| 07.03.2025 | 29,80 | 30,40 | 27,90 | 30,00 | 0,67% | - |
| 06.03.2025 | 31,20 | 31,30 | 29,20 | 29,80 | -4,49% | - |
| 05.03.2025 | 31,20 | 31,50 | 29,90 | 31,20 | 0,00% | - |
| 04.03.2025 | 30,40 | 31,90 | 29,50 | 31,20 | 2,97% | - |
| 03.03.2025 | 33,00 | 34,00 | 29,90 | 30,30 | -8,18% | - |
| 28.02.2025 | 32,20 | 34,00 | 31,70 | 33,00 | 2,48% | - |
| 27.02.2025 | 36,80 | 37,70 | 32,20 | 32,20 | -12,26% | - |
| 26.02.2025 | 31,80 | 37,10 | 31,80 | 36,70 | 18,39% | - |
| 25.02.2025 | 32,20 | 32,50 | 30,30 | 31,00 | -3,73% | - |
| 24.02.2025 | 33,00 | 33,30 | 32,10 | 32,20 | -2,42% | - |
| 21.02.2025 | 34,80 | 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 | 35,30 | 33,50 | 34,50 | 0,88% | - |
| 18.02.2025 | 33,20 | 34,90 | 32,90 | 34,20 | 3,01% | - |
| 17.02.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 14.02.2025 | 33,40 | 34,20 | 32,30 | 33,00 | -1,20% | - |
| 13.02.2025 | 30,40 | 36,40 | 30,10 | 33,40 | 9,15% | - |
| 12.02.2025 | 31,00 | 31,20 | 30,20 | 30,60 | -1,29% | - |
| 11.02.2025 | 31,60 | 32,10 | 30,40 | 31,00 | -2,52% | - |
| 10.02.2025 | 31,80 | 32,80 | 31,30 | 31,80 | 0,00% | - |
| 07.02.2025 | 32,80 | 33,00 | 31,40 | 31,80 | -3,05% | - |
| 06.02.2025 | 33,00 | 33,30 | 32,70 | 32,80 | 0,00% | - |
| 05.02.2025 | 30,80 | 33,00 | 30,60 | 32,80 | 6,49% | - |
| 04.02.2025 | 30,60 | 31,30 | 30,30 | 30,80 | 0,65% | - |
| 03.02.2025 | 30,90 | 31,70 | 29,80 | 30,60 | -1,29% | - |
| 31.01.2025 | 31,00 | 31,90 | 30,60 | 31,00 | 0,98% | - |
| 30.01.2025 | 30,60 | 31,30 | 30,30 | 30,70 | 0,33% | - |
| 29.01.2025 | 31,20 | 31,50 | 30,30 | 30,60 | -2,24% | - |
| 28.01.2025 | 30,20 | 31,30 | 29,50 | 31,30 | 3,64% | - |
| 27.01.2025 | 31,80 | 31,80 | 29,50 | 30,20 | -5,63% | - |
| 24.01.2025 | 32,40 | 32,40 | 31,00 | 32,00 | -1,54% | - |
| 23.01.2025 | 32,60 | 32,80 | 31,90 | 32,50 | -0,31% | - |
| 22.01.2025 | 32,90 | 33,20 | 32,10 | 32,60 | -0,61% | - |
| 21.01.2025 | 33,10 | 33,50 | 32,30 | 32,80 | -0,61% | - |
| 20.01.2025 | 33,20 | 33,20 | 32,90 | 33,00 | -0,60% | - |
| 17.01.2025 | 32,40 | 33,50 | 32,40 | 33,20 | 2,47% | - |
| 16.01.2025 | 32,80 | 33,50 | 32,30 | 32,40 | -1,22% | - |
| 15.01.2025 | 31,40 | 33,30 | 31,40 | 32,80 | 4,46% | - |