13,500€
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,48 | 13,55 | 13,40 | 13,53 | 0,19% | 319,00 |
| 24.04.2024 | 13,48 | 13,58 | 13,43 | 13,50 | 0,56% | 81,00 |
| 23.04.2024 | 13,73 | 13,73 | 13,38 | 13,43 | -2,19% | 1.090,00 |
| 22.04.2024 | 13,63 | 13,88 | 13,60 | 13,73 | 1,10% | 1.224,00 |
| 19.04.2024 | 13,58 | 13,83 | 13,50 | 13,58 | -1,45% | 549,00 |
| 18.04.2024 | 13,83 | 13,88 | 13,70 | 13,78 | 0,00% | 721,00 |
| 17.04.2024 | 13,58 | 13,88 | 13,53 | 13,78 | 1,10% | 2.080,00 |
| 16.04.2024 | 13,78 | 13,95 | 13,60 | 13,63 | -1,80% | 1.100,00 |
| 15.04.2024 | 14,13 | 14,18 | 13,73 | 13,88 | -1,25% | 774,00 |
| 12.04.2024 | 14,13 | 14,13 | 13,75 | 14,05 | -0,35% | 459,00 |
| 11.04.2024 | 14,03 | 14,10 | 13,98 | 14,10 | 0,89% | - |
| 10.04.2024 | 13,88 | 14,10 | 13,65 | 13,98 | 0,90% | 1.120,00 |
| 09.04.2024 | 14,03 | 14,25 | 13,53 | 13,85 | -1,25% | 1.232,00 |
| 08.04.2024 | 13,83 | 14,20 | 13,78 | 14,03 | 1,81% | 402,00 |
| 05.04.2024 | 13,73 | 14,00 | 13,68 | 13,78 | 0,55% | 750,00 |
| 04.04.2024 | 13,48 | 14,15 | 13,40 | 13,70 | 2,05% | 1.017,00 |
| 03.04.2024 | 12,95 | 13,75 | 12,83 | 13,43 | 3,07% | 3.786,00 |
| 02.04.2024 | 12,48 | 13,85 | 12,48 | 13,03 | 3,05% | 3.287,00 |
| 28.03.2024 | 13,34 | 13,34 | 11,45 | 12,64 | -5,88% | 28.575,00 |
| 27.03.2024 | 15,13 | 15,48 | 13,20 | 13,43 | -11,18% | 8.003,00 |
| 26.03.2024 | 15,84 | 15,85 | 14,56 | 15,12 | -4,42% | 6.318,00 |
| 25.03.2024 | 16,14 | 16,22 | 15,64 | 15,82 | -2,04% | 3.177,00 |
| 22.03.2024 | 16,02 | 16,22 | 16,01 | 16,15 | 0,69% | 216,00 |
| 21.03.2024 | 16,40 | 16,42 | 15,94 | 16,04 | -1,90% | 866,00 |
| 20.03.2024 | 16,26 | 16,40 | 16,16 | 16,35 | 0,62% | 45,00 |
| 19.03.2024 | 16,42 | 16,50 | 16,13 | 16,25 | -1,22% | 141,00 |
| 18.03.2024 | 16,32 | 16,79 | 16,01 | 16,45 | 1,23% | 2.010,00 |
| 15.03.2024 | 16,18 | 16,25 | 16,10 | 16,25 | 0,37% | 502,00 |
| 14.03.2024 | 16,18 | 16,21 | 16,04 | 16,19 | 0,06% | 1.531,00 |
| 13.03.2024 | 16,20 | 16,38 | 16,14 | 16,18 | -0,19% | 3.101,00 |
| 12.03.2024 | 16,30 | 16,45 | 16,15 | 16,21 | -0,25% | 525,00 |
| 11.03.2024 | 16,24 | 16,46 | 16,20 | 16,25 | -0,06% | 518,00 |
| 08.03.2024 | 16,05 | 16,33 | 15,84 | 16,26 | 1,31% | 500,00 |
| 07.03.2024 | 16,32 | 16,66 | 15,98 | 16,05 | -1,95% | 1.041,00 |
| 06.03.2024 | 16,30 | 16,66 | 16,29 | 16,37 | 0,61% | 40,00 |
| 05.03.2024 | 15,87 | 16,31 | 15,87 | 16,27 | 3,43% | 30,00 |
| 04.03.2024 | 16,10 | 16,18 | 15,71 | 15,73 | -2,24% | 210,00 |
| 01.03.2024 | 15,87 | 16,11 | 15,56 | 16,09 | 1,45% | 773,00 |
| 29.02.2024 | 15,88 | 15,99 | 15,45 | 15,86 | -0,06% | 4.714,00 |
| 28.02.2024 | 16,04 | 16,28 | 15,86 | 15,87 | -1,12% | 430,00 |
| 27.02.2024 | 15,96 | 16,24 | 15,76 | 16,05 | 0,38% | 470,00 |
| 26.02.2024 | 16,12 | 16,22 | 15,75 | 15,99 | -0,99% | 892,00 |
| 23.02.2024 | 16,20 | 16,43 | 16,04 | 16,15 | -0,37% | 733,00 |
| 22.02.2024 | 16,52 | 16,56 | 16,06 | 16,21 | -1,34% | 800,00 |
| 21.02.2024 | 16,42 | 16,80 | 16,36 | 16,43 | 0,24% | - |
| 20.02.2024 | 16,53 | 16,65 | 16,34 | 16,39 | -0,91% | 620,00 |
| 19.02.2024 | 16,71 | 16,83 | 16,46 | 16,54 | -0,96% | 85,00 |
| 16.02.2024 | 16,57 | 17,00 | 16,37 | 16,70 | 0,91% | 2.146,00 |
| 15.02.2024 | 16,68 | 16,70 | 16,25 | 16,55 | -0,54% | 910,00 |
| 14.02.2024 | 16,56 | 16,65 | 16,52 | 16,64 | 0,67% | 158,00 |
| 13.02.2024 | 16,41 | 16,62 | 16,39 | 16,53 | 0,67% | 500,00 |
| 12.02.2024 | 16,24 | 16,50 | 16,08 | 16,42 | 1,05% | 600,00 |
| 09.02.2024 | 16,13 | 16,30 | 15,75 | 16,25 | 0,68% | 3.535,00 |
| 08.02.2024 | 16,34 | 16,44 | 16,10 | 16,14 | -1,16% | 2.132,00 |
| 07.02.2024 | 16,24 | 16,62 | 16,22 | 16,33 | -0,55% | 952,00 |
| 06.02.2024 | 16,75 | 16,80 | 16,37 | 16,42 | -1,97% | 1.730,00 |
| 05.02.2024 | 16,42 | 16,78 | 16,18 | 16,75 | 1,76% | 4.915,00 |
| 02.02.2024 | 16,46 | 16,64 | 16,40 | 16,46 | -0,66% | 1.420,00 |
| 01.02.2024 | 16,46 | 16,72 | 16,40 | 16,57 | 0,36% | 927,00 |
| 31.01.2024 | 16,67 | 16,82 | 16,46 | 16,51 | -1,14% | 2.282,00 |
| 30.01.2024 | 16,64 | 16,88 | 16,43 | 16,70 | 0,18% | 5.069,00 |
| 29.01.2024 | 17,20 | 17,29 | 16,62 | 16,67 | -3,64% | 9.953,00 |
| 26.01.2024 | 18,27 | 18,29 | 17,17 | 17,30 | -5,82% | 9.233,00 |
| 25.01.2024 | 18,60 | 18,80 | 17,70 | 18,37 | -1,08% | 3.668,00 |
| 24.01.2024 | 18,57 | 18,65 | 18,41 | 18,57 | 0,49% | 170,00 |
| 23.01.2024 | 18,49 | 18,56 | 18,26 | 18,48 | 0,16% | 731,00 |
| 22.01.2024 | 18,15 | 18,62 | 18,03 | 18,45 | 1,82% | 1.189,00 |
| 19.01.2024 | 17,94 | 18,17 | 17,74 | 18,12 | 0,55% | 191,00 |
| 18.01.2024 | 17,87 | 18,02 | 17,68 | 18,02 | 1,01% | 60,00 |
| 17.01.2024 | 17,77 | 17,89 | 17,68 | 17,84 | 0,22% | 75,00 |
| 16.01.2024 | 17,79 | 17,86 | 17,76 | 17,80 | -0,45% | 100,00 |
| 15.01.2024 | 17,75 | 17,96 | 17,64 | 17,88 | 1,48% | 897,00 |
| 12.01.2024 | 17,95 | 17,97 | 17,48 | 17,62 | -1,67% | 300,00 |
| 11.01.2024 | 17,93 | 17,98 | 17,75 | 17,92 | 0,56% | 51,00 |
| 10.01.2024 | 17,81 | 18,00 | 17,74 | 17,82 | -0,22% | 214,00 |
| 09.01.2024 | 17,67 | 17,94 | 17,61 | 17,86 | 0,90% | 50,00 |
| 08.01.2024 | 17,65 | 17,81 | 17,56 | 17,70 | 0,11% | 235,00 |
| 05.01.2024 | 17,79 | 17,81 | 17,64 | 17,68 | -0,90% | 880,00 |
| 04.01.2024 | 17,71 | 17,86 | 17,54 | 17,84 | 0,90% | 1.078,00 |
| 03.01.2024 | 17,75 | 17,80 | 17,53 | 17,68 | -0,51% | 2.785,00 |
| 02.01.2024 | 17,89 | 17,91 | 17,72 | 17,77 | -0,17% | 1.106,00 |
| 29.12.2023 | 17,78 | 17,92 | 17,61 | 17,80 | 0,28% | 190,00 |
| 28.12.2023 | 17,97 | 17,97 | 17,74 | 17,75 | -0,95% | 3.236,00 |
| 27.12.2023 | 17,93 | 17,98 | 17,58 | 17,92 | 0,06% | 847,00 |
| 22.12.2023 | 18,07 | 18,08 | 17,63 | 17,91 | -1,27% | 80,00 |
| 21.12.2023 | 17,63 | 18,34 | 17,63 | 18,14 | 2,83% | 3.475,00 |
| 20.12.2023 | 17,73 | 17,93 | 17,63 | 17,64 | -0,51% | 3.971,00 |
| 19.12.2023 | 17,73 | 17,88 | 17,56 | 17,73 | 0,06% | 1.128,00 |
| 18.12.2023 | 17,89 | 18,02 | 17,56 | 17,72 | -0,78% | 1.979,00 |
| 15.12.2023 | 18,13 | 18,21 | 17,83 | 17,86 | -1,43% | 703,00 |
| 14.12.2023 | 18,01 | 18,20 | 17,84 | 18,12 | 1,23% | 624,00 |
| 13.12.2023 | 17,84 | 18,02 | 17,78 | 17,90 | 0,11% | 1.480,00 |
| 12.12.2023 | 18,13 | 18,39 | 17,67 | 17,88 | -1,32% | 1.073,00 |
| 11.12.2023 | 18,50 | 18,82 | 18,05 | 18,12 | -2,21% | 1.727,00 |
| 08.12.2023 | 18,53 | 18,54 | 18,08 | 18,53 | 0,38% | 865,00 |
| 07.12.2023 | 18,55 | 18,84 | 18,37 | 18,46 | -0,75% | 729,00 |
| 06.12.2023 | 18,65 | 18,95 | 18,46 | 18,60 | -0,96% | 1.161,00 |
| 05.12.2023 | 18,68 | 19,04 | 18,56 | 18,78 | 0,05% | 5.125,00 |
| 04.12.2023 | 18,89 | 19,04 | 18,75 | 18,77 | -0,85% | 400,00 |
| 01.12.2023 | 19,17 | 19,38 | 18,69 | 18,93 | -1,15% | 2.296,00 |