13,500€
-1,10%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 13,80 | 13,83 | 13,68 | 13,75 | 0,36% | - |
| 18.04.2024 | 13,78 | 13,95 | 13,70 | 13,70 | -1,08% | - |
| 17.04.2024 | 13,75 | 13,93 | 13,68 | 13,85 | 1,47% | 2.250,00 |
| 16.04.2024 | 13,80 | 13,95 | 13,53 | 13,65 | -1,44% | - |
| 15.04.2024 | 13,55 | 13,95 | 13,55 | 13,85 | 0,00% | - |
| 12.04.2024 | 14,00 | 14,25 | 13,75 | 13,85 | -1,77% | - |
| 11.04.2024 | 14,00 | 14,10 | 13,98 | 14,10 | 0,71% | - |
| 10.04.2024 | 13,75 | 14,05 | 13,65 | 14,00 | 1,08% | 1.000,00 |
| 09.04.2024 | 14,15 | 14,18 | 13,53 | 13,85 | -2,12% | - |
| 08.04.2024 | 13,83 | 14,28 | 13,78 | 14,15 | 2,54% | - |
| 05.04.2024 | 13,95 | 14,00 | 13,70 | 13,80 | -1,08% | - |
| 04.04.2024 | 13,58 | 14,10 | 13,48 | 13,95 | 2,76% | - |
| 03.04.2024 | 13,48 | 13,73 | 12,88 | 13,58 | 0,74% | - |
| 02.04.2024 | 12,75 | 13,85 | 12,75 | 13,48 | 3,57% | - |
| 28.03.2024 | 12,60 | 13,11 | 11,43 | 13,01 | -3,06% | 390,00 |
| 27.03.2024 | 15,24 | 15,29 | 13,20 | 13,42 | -11,88% | - |
| 26.03.2024 | 15,85 | 15,85 | 14,84 | 15,23 | -3,79% | - |
| 25.03.2024 | 16,14 | 16,14 | 15,71 | 15,83 | -1,98% | - |
| 22.03.2024 | 16,15 | 16,17 | 16,06 | 16,15 | 0,75% | - |
| 21.03.2024 | 15,92 | 16,22 | 15,82 | 16,03 | -0,87% | - |
| 20.03.2024 | 16,11 | 16,36 | 16,10 | 16,17 | -0,61% | - |
| 19.03.2024 | 16,43 | 16,55 | 16,13 | 16,27 | -0,31% | - |
| 18.03.2024 | 15,80 | 16,41 | 15,80 | 16,32 | 1,43% | - |
| 15.03.2024 | 16,17 | 16,22 | 16,04 | 16,09 | -0,62% | - |
| 14.03.2024 | 16,17 | 16,24 | 16,05 | 16,19 | 0,06% | - |
| 13.03.2024 | 16,20 | 16,32 | 15,98 | 16,18 | -0,19% | - |
| 12.03.2024 | 16,42 | 16,45 | 16,15 | 16,21 | -1,10% | - |
| 11.03.2024 | 16,22 | 16,46 | 16,14 | 16,39 | 0,92% | - |
| 08.03.2024 | 16,18 | 16,25 | 15,83 | 16,24 | 1,18% | - |
| 07.03.2024 | 16,30 | 16,54 | 15,99 | 16,05 | -1,95% | 350,00 |
| 06.03.2024 | 16,18 | 16,64 | 16,08 | 16,37 | 0,68% | - |
| 05.03.2024 | 15,74 | 16,30 | 15,74 | 16,26 | 0,87% | - |
| 04.03.2024 | 15,97 | 16,17 | 15,97 | 16,12 | 0,81% | - |
| 01.03.2024 | 15,74 | 16,09 | 15,58 | 15,99 | 0,82% | - |
| 29.02.2024 | 15,89 | 15,98 | 15,45 | 15,86 | -0,13% | - |
| 28.02.2024 | 16,05 | 16,15 | 15,86 | 15,88 | -1,00% | 250,00 |
| 27.02.2024 | 16,08 | 16,22 | 15,89 | 16,04 | 0,31% | - |
| 26.02.2024 | 16,10 | 16,18 | 15,76 | 15,99 | -0,99% | 300,00 |
| 23.02.2024 | 16,18 | 16,30 | 16,10 | 16,15 | -0,37% | - |
| 22.02.2024 | 16,48 | 16,48 | 16,09 | 16,21 | -1,40% | - |
| 21.02.2024 | 16,26 | 16,81 | 16,26 | 16,44 | 0,24% | - |
| 20.02.2024 | 16,53 | 16,65 | 16,32 | 16,40 | -0,85% | - |
| 19.02.2024 | 16,54 | 16,87 | 16,46 | 16,54 | -0,96% | - |
| 16.02.2024 | 16,37 | 16,97 | 16,35 | 16,70 | 2,08% | - |
| 15.02.2024 | 16,66 | 16,70 | 16,26 | 16,36 | -1,74% | - |
| 14.02.2024 | 16,56 | 16,65 | 16,53 | 16,65 | 0,67% | - |
| 13.02.2024 | 16,39 | 16,64 | 16,30 | 16,54 | 0,67% | - |
| 12.02.2024 | 15,95 | 16,49 | 15,95 | 16,43 | 3,01% | 500,00 |
| 09.02.2024 | 16,26 | 16,26 | 15,73 | 15,95 | -1,24% | 400,00 |
| 08.02.2024 | 16,19 | 16,35 | 16,07 | 16,15 | -1,10% | - |
| 07.02.2024 | 16,30 | 16,58 | 16,17 | 16,33 | -1,51% | - |
| 06.02.2024 | 16,56 | 16,71 | 16,51 | 16,58 | 0,12% | - |
| 05.02.2024 | 16,43 | 16,66 | 16,25 | 16,56 | 0,61% | - |
| 02.02.2024 | 16,61 | 16,64 | 16,33 | 16,46 | -0,72% | - |
| 01.02.2024 | 16,74 | 16,74 | 16,51 | 16,58 | -0,96% | - |
| 31.01.2024 | 16,85 | 16,91 | 16,42 | 16,74 | 0,06% | 30,00 |
| 30.01.2024 | 16,83 | 16,90 | 16,45 | 16,73 | -0,59% | - |
| 29.01.2024 | 17,18 | 17,49 | 16,70 | 16,83 | -3,77% | 381,00 |
| 26.01.2024 | 18,30 | 18,61 | 17,18 | 17,49 | -5,61% | 490,00 |
| 25.01.2024 | 18,54 | 18,76 | 18,49 | 18,53 | -0,16% | - |
| 24.01.2024 | 18,42 | 18,65 | 18,32 | 18,56 | 0,43% | - |
| 23.01.2024 | 18,51 | 18,56 | 18,25 | 18,48 | 0,22% | - |
| 22.01.2024 | 18,15 | 18,68 | 18,04 | 18,44 | 1,77% | - |
| 19.01.2024 | 17,94 | 18,17 | 17,81 | 18,12 | 1,91% | - |
| 18.01.2024 | 17,89 | 17,91 | 17,69 | 17,78 | -0,34% | - |
| 17.01.2024 | 17,77 | 17,93 | 17,73 | 17,84 | 0,22% | - |
| 16.01.2024 | 17,81 | 17,89 | 17,77 | 17,80 | -0,34% | - |
| 15.01.2024 | 17,77 | 17,88 | 17,71 | 17,86 | 1,53% | - |
| 12.01.2024 | 17,95 | 18,01 | 17,59 | 17,59 | -0,79% | 13.020,00 |
| 11.01.2024 | 17,91 | 17,95 | 17,68 | 17,73 | -0,62% | - |
| 10.01.2024 | 17,83 | 17,95 | 17,81 | 17,84 | -0,11% | - |
| 09.01.2024 | 17,67 | 17,90 | 17,61 | 17,86 | 1,59% | - |
| 08.01.2024 | 17,65 | 17,82 | 17,57 | 17,58 | -1,46% | - |
| 05.01.2024 | 17,72 | 17,90 | 17,62 | 17,84 | 1,02% | - |
| 04.01.2024 | 17,73 | 17,79 | 17,53 | 17,66 | -0,95% | - |
| 03.01.2024 | 17,75 | 17,84 | 17,53 | 17,83 | -0,34% | - |
| 02.01.2024 | 17,88 | 17,91 | 17,52 | 17,89 | 0,62% | 600,00 |
| 29.12.2023 | 17,76 | 17,91 | 17,57 | 17,78 | 1,14% | - |
| 28.12.2023 | 17,95 | 17,97 | 17,58 | 17,58 | -1,12% | - |
| 27.12.2023 | 17,91 | 17,93 | 17,60 | 17,78 | 0,11% | - |
| 22.12.2023 | 18,07 | 18,08 | 17,59 | 17,76 | -0,22% | - |
| 21.12.2023 | 17,69 | 17,87 | 17,63 | 17,80 | -0,28% | - |
| 20.12.2023 | 17,73 | 17,89 | 17,59 | 17,85 | 1,48% | 200,00 |
| 19.12.2023 | 17,73 | 17,85 | 17,59 | 17,59 | -0,73% | - |
| 18.12.2023 | 17,88 | 18,02 | 17,56 | 17,72 | -0,89% | - |
| 15.12.2023 | 18,15 | 18,21 | 17,81 | 17,88 | -0,50% | - |
| 14.12.2023 | 17,99 | 18,08 | 17,84 | 17,97 | 0,39% | - |
| 13.12.2023 | 17,84 | 18,06 | 17,78 | 17,90 | 1,07% | - |
| 12.12.2023 | 18,15 | 18,36 | 17,68 | 17,71 | -2,26% | - |
| 11.12.2023 | 18,52 | 18,80 | 18,05 | 18,12 | -1,15% | - |
| 08.12.2023 | 18,52 | 18,53 | 18,15 | 18,33 | 0,16% | 300,00 |
| 07.12.2023 | 18,57 | 18,83 | 18,30 | 18,30 | -1,51% | - |
| 06.12.2023 | 18,67 | 18,96 | 18,46 | 18,58 | -0,96% | - |
| 05.12.2023 | 18,70 | 18,95 | 18,55 | 18,76 | -0,85% | - |
| 04.12.2023 | 18,91 | 19,03 | 18,78 | 18,92 | -0,21% | - |
| 01.12.2023 | 19,19 | 19,32 | 18,76 | 18,96 | -2,22% | - |
| 30.11.2023 | 19,36 | 19,40 | 19,08 | 19,39 | -0,87% | - |
| 29.11.2023 | 19,34 | 19,58 | 19,32 | 19,56 | 0,41% | - |
| 28.11.2023 | 19,21 | 19,65 | 19,13 | 19,48 | 0,62% | - |
| 27.11.2023 | 18,97 | 19,39 | 18,95 | 19,36 | 2,98% | - |