14,550€
1,04%
Echtzeit-Aktienkurs CEGEDIM SA EO 0,9528
Bid:
Ask:
Aktienkurse zur CEGEDIM SA EO 0,9528 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,55 | 14,60 | 14,25 | 14,50 | 0,69% | 13.991,00 |
| 30.04.2024 | 14,05 | 14,65 | 13,95 | 14,40 | 2,13% | 12.708,00 |
| 29.04.2024 | 13,75 | 14,10 | 13,60 | 14,10 | 2,55% | 8.974,00 |
| 26.04.2024 | 13,60 | 13,80 | 13,50 | 13,75 | 1,85% | 11.869,00 |
| 25.04.2024 | 13,45 | 13,60 | 13,30 | 13,50 | 0,00% | 8.323,00 |
| 24.04.2024 | 13,70 | 13,70 | 13,45 | 13,50 | 0,75% | 1.243,00 |
| 23.04.2024 | 13,70 | 13,75 | 13,40 | 13,40 | -2,19% | 4.369,00 |
| 22.04.2024 | 13,85 | 13,95 | 13,65 | 13,70 | -1,08% | 2.755,00 |
| 19.04.2024 | 13,85 | 13,85 | 13,65 | 13,85 | 0,00% | 4.817,00 |
| 18.04.2024 | 14,00 | 14,00 | 13,80 | 13,85 | -1,07% | 1.036,00 |
| 17.04.2024 | 13,90 | 14,00 | 13,70 | 14,00 | 1,82% | 7.891,00 |
| 16.04.2024 | 13,80 | 14,10 | 13,50 | 13,75 | -1,43% | 4.942,00 |
| 15.04.2024 | 14,00 | 14,00 | 13,65 | 13,95 | -1,06% | 3.222,00 |
| 12.04.2024 | 14,10 | 14,10 | 13,70 | 14,10 | 0,71% | 6.290,00 |
| 11.04.2024 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | 2.054,00 |
| 10.04.2024 | 13,80 | 14,10 | 13,60 | 14,10 | 2,17% | 8.555,00 |
| 09.04.2024 | 14,20 | 14,20 | 13,50 | 13,80 | -2,82% | 9.087,00 |
| 08.04.2024 | 13,90 | 14,30 | 13,90 | 14,20 | 2,16% | 2.625,00 |
| 05.04.2024 | 14,10 | 14,10 | 13,60 | 13,90 | -0,71% | 9.515,00 |
| 04.04.2024 | 13,70 | 14,05 | 13,65 | 14,00 | 3,32% | 6.071,00 |
| 03.04.2024 | 13,30 | 13,75 | 12,90 | 13,55 | 1,12% | 17.465,00 |
| 02.04.2024 | 13,00 | 13,85 | 13,00 | 13,40 | 3,08% | 24.842,00 |
| 28.03.2024 | 12,50 | 13,26 | 11,30 | 13,00 | -15,36% | 108.590,00 |
| 27.03.2024 | 15,04 | 15,44 | 15,04 | 15,36 | 1,45% | 1.906,00 |
| 26.03.2024 | 15,90 | 15,90 | 14,76 | 15,14 | -3,69% | 17.382,00 |
| 25.03.2024 | 16,06 | 16,22 | 15,66 | 15,72 | -2,12% | 3.476,00 |
| 22.03.2024 | 15,94 | 16,20 | 15,94 | 16,06 | 0,75% | 322,00 |
| 21.03.2024 | 16,18 | 16,20 | 15,90 | 15,94 | -1,60% | 4.101,00 |
| 20.03.2024 | 16,14 | 16,52 | 16,04 | 16,20 | 0,37% | 119,00 |
| 19.03.2024 | 16,60 | 16,68 | 16,10 | 16,14 | -2,77% | 1.093,00 |
| 18.03.2024 | 16,26 | 16,60 | 16,00 | 16,60 | 2,47% | 2.090,00 |
| 15.03.2024 | 16,20 | 16,26 | 16,00 | 16,20 | 0,00% | 1.756,00 |
| 14.03.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 1,00% | 654,00 |
| 13.03.2024 | 16,28 | 16,34 | 16,02 | 16,04 | -1,47% | 305,00 |
| 12.03.2024 | 16,42 | 16,42 | 16,28 | 16,28 | -0,25% | 1.969,00 |
| 11.03.2024 | 16,50 | 16,50 | 16,32 | 16,32 | 0,00% | 373,00 |
| 08.03.2024 | 15,98 | 16,32 | 15,80 | 16,32 | 1,87% | 2.602,00 |
| 07.03.2024 | 16,20 | 16,60 | 16,00 | 16,02 | -1,23% | 1.964,00 |
| 06.03.2024 | 16,40 | 16,68 | 16,22 | 16,22 | -0,49% | 1.729,00 |
| 05.03.2024 | 15,82 | 16,42 | 15,82 | 16,30 | 3,03% | 1.473,00 |
| 04.03.2024 | 16,22 | 16,28 | 15,82 | 15,82 | -1,49% | 1.990,00 |
| 01.03.2024 | 15,46 | 16,06 | 15,46 | 16,06 | 0,37% | 3.878,00 |
| 29.02.2024 | 15,70 | 16,00 | 15,46 | 16,00 | 0,00% | 8.009,00 |
| 28.02.2024 | 16,04 | 16,08 | 15,94 | 16,00 | -0,25% | 3.118,00 |
| 27.02.2024 | 15,90 | 16,20 | 15,84 | 16,04 | -0,37% | 2.076,00 |
| 26.02.2024 | 16,28 | 16,28 | 15,80 | 16,10 | 0,00% | 7.472,00 |
| 23.02.2024 | 16,40 | 16,48 | 16,10 | 16,10 | -1,23% | 2.447,00 |
| 22.02.2024 | 16,50 | 16,50 | 16,04 | 16,30 | -0,49% | 4.490,00 |
| 21.02.2024 | 16,50 | 16,84 | 16,38 | 16,38 | 0,00% | 50.161,00 |
| 20.02.2024 | 16,60 | 16,70 | 16,38 | 16,38 | -0,97% | 1.832,00 |
| 19.02.2024 | 16,80 | 16,90 | 16,50 | 16,54 | -1,31% | 2.176,00 |
| 16.02.2024 | 16,70 | 17,10 | 16,40 | 16,76 | 1,58% | 4.570,00 |
| 15.02.2024 | 16,70 | 16,70 | 16,30 | 16,50 | -0,60% | 4.240,00 |
| 14.02.2024 | 16,70 | 16,70 | 16,56 | 16,60 | 0,00% | 306,00 |
| 13.02.2024 | 16,56 | 16,60 | 16,46 | 16,60 | 1,22% | 1.977,00 |
| 12.02.2024 | 16,00 | 16,56 | 16,00 | 16,40 | 2,50% | 4.559,00 |
| 09.02.2024 | 16,26 | 16,26 | 15,64 | 16,00 | -1,11% | 8.345,00 |
| 08.02.2024 | 16,28 | 16,36 | 16,10 | 16,18 | -0,61% | 8.007,00 |
| 07.02.2024 | 16,30 | 16,50 | 16,20 | 16,28 | -0,73% | 5.048,00 |
| 06.02.2024 | 16,60 | 16,74 | 16,40 | 16,40 | -1,80% | 2.189,00 |
| 05.02.2024 | 16,50 | 16,70 | 16,24 | 16,70 | 1,09% | 7.180,00 |
| 02.02.2024 | 16,56 | 16,68 | 16,32 | 16,52 | -0,12% | 4.939,00 |
| 01.02.2024 | 16,58 | 16,66 | 16,44 | 16,54 | -0,12% | 1.612,00 |
| 31.01.2024 | 16,70 | 17,00 | 16,42 | 16,56 | -1,43% | 3.322,00 |
| 30.01.2024 | 16,80 | 16,84 | 16,38 | 16,80 | -0,83% | 6.835,00 |
| 29.01.2024 | 17,22 | 17,28 | 16,70 | 16,94 | -3,75% | 13.740,00 |
| 26.01.2024 | 18,20 | 18,20 | 17,20 | 17,60 | -6,38% | 28.019,00 |
| 25.01.2024 | 18,62 | 18,80 | 18,48 | 18,80 | 1,08% | 11.937,00 |
| 24.01.2024 | 18,30 | 18,60 | 18,30 | 18,60 | 0,98% | 3.463,00 |
| 23.01.2024 | 18,42 | 18,50 | 18,24 | 18,42 | 0,11% | 2.993,00 |
| 22.01.2024 | 18,04 | 18,66 | 18,04 | 18,40 | 2,11% | 9.434,00 |
| 19.01.2024 | 17,88 | 18,14 | 17,78 | 18,02 | 1,35% | 2.385,00 |
| 18.01.2024 | 17,70 | 17,90 | 17,60 | 17,78 | 0,00% | 7.967,00 |
| 17.01.2024 | 17,84 | 17,92 | 17,78 | 17,78 | -0,34% | 977,00 |
| 16.01.2024 | 17,80 | 17,86 | 17,80 | 17,84 | -0,11% | 338,00 |
| 15.01.2024 | 17,90 | 17,90 | 17,78 | 17,86 | 2,06% | 909,00 |
| 12.01.2024 | 17,80 | 17,94 | 17,50 | 17,50 | -1,69% | 5.223,00 |
| 11.01.2024 | 17,80 | 17,92 | 17,78 | 17,80 | 0,00% | 3.513,00 |
| 10.01.2024 | 17,86 | 17,90 | 17,80 | 17,80 | -0,34% | 2.538,00 |
| 09.01.2024 | 17,70 | 17,90 | 17,68 | 17,86 | 1,36% | 3.036,00 |
| 08.01.2024 | 17,86 | 17,86 | 17,50 | 17,62 | -0,45% | 2.998,00 |
| 05.01.2024 | 17,84 | 17,84 | 17,62 | 17,70 | -0,78% | 3.422,00 |
| 04.01.2024 | 17,80 | 17,84 | 17,56 | 17,84 | 0,22% | 2.449,00 |
| 03.01.2024 | 17,76 | 17,82 | 17,50 | 17,80 | 0,23% | 3.695,00 |
| 02.01.2024 | 17,90 | 17,90 | 17,72 | 17,76 | -0,56% | 3.862,00 |
| 29.12.2023 | 17,58 | 17,92 | 17,56 | 17,86 | 0,45% | 4.902,00 |
| 28.12.2023 | 17,90 | 17,94 | 17,66 | 17,78 | -0,67% | 3.699,00 |
| 27.12.2023 | 17,72 | 17,94 | 17,52 | 17,90 | 0,00% | 5.779,00 |
| 22.12.2023 | 17,88 | 17,90 | 17,66 | 17,90 | 0,00% | 5.429,00 |
| 21.12.2023 | 17,90 | 17,90 | 17,64 | 17,90 | 0,00% | 896,00 |
| 20.12.2023 | 17,58 | 17,90 | 17,50 | 17,90 | 1,13% | 8.951,00 |
| 19.12.2023 | 17,84 | 17,86 | 17,58 | 17,70 | -1,67% | 4.854,00 |
| 18.12.2023 | 17,82 | 18,06 | 17,60 | 18,00 | 0,45% | 6.139,00 |
| 15.12.2023 | 18,00 | 18,00 | 17,80 | 17,92 | -0,99% | 2.704,00 |
| 14.12.2023 | 17,90 | 18,10 | 17,80 | 18,10 | 0,56% | 2.860,00 |
| 13.12.2023 | 17,88 | 18,08 | 17,74 | 18,00 | 1,01% | 3.928,00 |
| 12.12.2023 | 18,10 | 18,40 | 17,66 | 17,82 | -1,55% | 7.275,00 |
| 11.12.2023 | 18,30 | 18,80 | 18,00 | 18,10 | -2,16% | 7.417,00 |
| 08.12.2023 | 18,48 | 18,50 | 18,12 | 18,50 | 0,00% | 2.747,00 |
| 07.12.2023 | 18,70 | 19,00 | 18,34 | 18,50 | -0,54% | 1.585,00 |