34,300€
0,88%
Echtzeit-Aktienkurs CEVA
Bid:
Ask:
Aktienkurse zur CEVA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,00 | 36,00 | 35,00 | 35,20 | 3,53% | 61,00 |
| 28.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 105,00 |
| 27.05.2026 | 37,60 | 37,60 | 34,40 | 34,40 | -1,71% | 570,00 |
| 26.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | 50,00 |
| 25.05.2026 | 34,10 | 34,20 | 34,10 | 34,20 | -1,16% | - |
| 22.05.2026 | 32,60 | 34,80 | 32,60 | 34,60 | 4,22% | 756,00 |
| 21.05.2026 | 31,80 | 33,80 | 31,80 | 33,20 | 1,84% | 763,00 |
| 20.05.2026 | 32,00 | 32,80 | 32,00 | 32,60 | 3,82% | 621,00 |
| 19.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 5,37% | 200,00 |
| 18.05.2026 | 31,80 | 31,80 | 29,80 | 29,80 | -4,49% | 83,00 |
| 15.05.2026 | 30,40 | 33,00 | 29,80 | 31,20 | -4,29% | 332,00 |
| 14.05.2026 | 32,80 | 33,20 | 32,20 | 32,60 | 0,62% | 1.075,00 |
| 13.05.2026 | 32,60 | 32,60 | 31,20 | 32,40 | 4,52% | 567,00 |
| 12.05.2026 | 31,60 | 32,80 | 31,00 | 31,00 | 0,00% | 597,00 |
| 11.05.2026 | 32,20 | 36,00 | 28,00 | 31,00 | 1,31% | 3.658,00 |
| 08.05.2026 | 29,00 | 30,60 | 27,80 | 30,60 | 6,99% | 80,00 |
| 07.05.2026 | 30,00 | 30,00 | 28,60 | 28,60 | 1,42% | 1.083,00 |
| 06.05.2026 | 29,60 | 30,60 | 28,20 | 28,20 | -2,08% | 2.429,00 |
| 05.05.2026 | 30,40 | 30,40 | 28,40 | 28,80 | 1,41% | 1.897,00 |
| 04.05.2026 | 27,40 | 28,40 | 26,20 | 28,40 | 9,23% | 1.167,00 |
| 30.04.2026 | 24,00 | 26,00 | 24,00 | 26,00 | 13,04% | 1.154,00 |
| 29.04.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 9,52% | 158,00 |
| 28.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -13,93% | 50,00 |
| 27.04.2026 | 25,00 | 25,00 | 23,80 | 24,40 | 14,02% | 1.664,00 |
| 24.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 17,00 |
| 23.04.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 43,00 |
| 22.04.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 2,88% | 316,00 |
| 21.04.2026 | 20,60 | 20,80 | 20,20 | 20,80 | 4,52% | 71,00 |
| 20.04.2026 | 19,30 | 19,90 | 19,30 | 19,90 | 0,51% | 111,00 |
| 17.04.2026 | 19,40 | 19,80 | 19,40 | 19,80 | 3,13% | 33,00 |
| 16.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | 100,00 |
| 15.04.2026 | 17,80 | 18,60 | 17,80 | 18,50 | 2,21% | 1.334,00 |
| 14.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,55% | 70,00 |
| 13.04.2026 | 17,50 | 17,75 | 17,15 | 17,65 | 2,92% | - |
| 10.04.2026 | 17,30 | 17,65 | 17,05 | 17,15 | 0,29% | - |
| 09.04.2026 | 18,00 | 18,00 | 17,10 | 17,10 | -2,56% | 12,00 |
| 08.04.2026 | 16,90 | 17,85 | 16,90 | 17,55 | 7,34% | - |
| 07.04.2026 | 16,95 | 17,10 | 16,35 | 16,35 | -4,39% | - |
| 02.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 6,00 |
| 01.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 10,00% | 163,00 |
| 31.03.2026 | 15,10 | 15,10 | 15,00 | 15,00 | 0,00% | 347,00 |
| 30.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -7,41% | 100,00 |
| 27.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | 62,00 |
| 26.03.2026 | 16,80 | 16,90 | 16,10 | 16,60 | -2,35% | - |
| 25.03.2026 | 17,30 | 17,30 | 17,00 | 17,00 | 1,80% | 300,00 |
| 24.03.2026 | 16,25 | 17,05 | 16,10 | 16,70 | 3,09% | - |
| 23.03.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | 1.082,00 |
| 20.03.2026 | 16,35 | 16,75 | 16,30 | 16,60 | 3,11% | - |
| 19.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 232,00 |
| 18.03.2026 | 16,20 | 16,20 | 15,90 | 15,90 | -0,62% | 1.797,00 |
| 17.03.2026 | 16,20 | 16,20 | 16,00 | 16,00 | -1,23% | 242,00 |
| 16.03.2026 | 16,10 | 16,20 | 15,90 | 16,20 | 0,62% | 1.171,00 |
| 13.03.2026 | 15,95 | 16,50 | 15,95 | 16,10 | -1,23% | - |
| 12.03.2026 | 16,40 | 16,40 | 16,30 | 16,30 | -4,68% | 315,00 |
| 11.03.2026 | 17,25 | 17,60 | 16,95 | 17,10 | -0,58% | - |
| 10.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 6,17% | 20,00 |
| 09.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | 311,00 |
| 06.03.2026 | 16,80 | 16,85 | 16,40 | 16,40 | -4,93% | - |
| 05.03.2026 | 17,60 | 17,85 | 17,15 | 17,25 | -4,70% | - |
| 04.03.2026 | 18,00 | 18,50 | 17,75 | 18,10 | -0,28% | - |
| 03.03.2026 | 18,20 | 18,25 | 17,65 | 18,15 | 7,40% | - |
| 02.03.2026 | 16,60 | 16,90 | 16,60 | 16,90 | -6,63% | 498,00 |
| 27.02.2026 | 18,20 | 18,30 | 17,95 | 18,10 | 0,28% | - |
| 26.02.2026 | 18,00 | 18,50 | 17,55 | 18,05 | -0,28% | - |
| 25.02.2026 | 16,80 | 18,10 | 16,80 | 18,10 | 8,38% | 4,00 |
| 24.02.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 128,00 |
| 23.02.2026 | 16,10 | 16,70 | 16,10 | 16,70 | 0,30% | 259,00 |
| 20.02.2026 | 16,80 | 16,85 | 16,45 | 16,65 | 0,30% | - |
| 19.02.2026 | 17,00 | 17,15 | 16,55 | 16,60 | 0,00% | - |
| 18.02.2026 | 17,30 | 17,60 | 16,35 | 16,60 | -4,60% | - |
| 17.02.2026 | 18,60 | 18,60 | 17,40 | 17,40 | -10,77% | 351,00 |
| 16.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 26,00 |
| 13.02.2026 | 19,00 | 19,40 | 18,90 | 19,30 | -1,53% | - |
| 12.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 1,00 |
| 11.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | 221,00 |
| 10.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 5,48% | 200,00 |
| 09.02.2026 | 19,05 | 19,15 | 18,60 | 19,15 | 1,86% | - |
| 06.02.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 5,62% | 272,00 |
| 05.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 2,00 |
| 04.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 800,00 |
| 03.02.2026 | 17,90 | 18,40 | 17,20 | 17,20 | -4,44% | 564,00 |
| 02.02.2026 | 17,10 | 18,00 | 17,10 | 18,00 | -2,17% | 288,00 |
| 30.01.2026 | 18,45 | 18,65 | 18,30 | 18,40 | 1,66% | - |
| 29.01.2026 | 18,80 | 19,15 | 17,85 | 18,10 | -3,98% | - |
| 28.01.2026 | 18,75 | 19,40 | 18,70 | 18,85 | -0,53% | - |
| 27.01.2026 | 18,60 | 19,15 | 18,50 | 18,95 | 0,80% | - |
| 26.01.2026 | 19,65 | 19,65 | 18,50 | 18,80 | -4,08% | - |
| 23.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | 1,00 |
| 22.01.2026 | 20,25 | 20,70 | 20,10 | 20,20 | 0,00% | - |
| 21.01.2026 | 18,90 | 20,40 | 18,90 | 20,20 | 5,76% | 221,00 |
| 20.01.2026 | 19,70 | 19,70 | 19,10 | 19,10 | -3,05% | 147,00 |
| 19.01.2026 | 19,85 | 19,90 | 19,70 | 19,70 | 4,79% | - |
| 16.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | 54,00 |
| 15.01.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 2,31% | 800,00 |
| 14.01.2026 | 19,90 | 20,10 | 19,35 | 19,45 | -2,26% | - |
| 13.01.2026 | 19,80 | 19,90 | 19,80 | 19,90 | 1,27% | 207,00 |
| 12.01.2026 | 19,45 | 19,65 | 19,15 | 19,65 | 0,51% | - |
| 09.01.2026 | 19,55 | 19,95 | 19,25 | 19,55 | -0,76% | - |
| 08.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | 50,00 |
| 07.01.2026 | 20,30 | 20,30 | 19,50 | 19,60 | -2,97% | - |