14,550€
3,93%
Echtzeit-Aktienkurs Cegedim S.A.
Bid:
Ask:
Aktienkurse zur Cegedim S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,28 | 14,38 | 14,10 | 14,30 | 2,14% | - |
| 14.05.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 0,00% | - |
| 13.05.2024 | 14,20 | 14,20 | 13,95 | 14,00 | -2,44% | 200,00 |
| 10.05.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 0,35% | - |
| 09.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 08.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,37% | - |
| 07.05.2024 | 14,50 | 14,75 | 14,45 | 14,75 | 2,43% | 100,00 |
| 06.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 03.05.2024 | 14,40 | 14,40 | 14,35 | 14,35 | -2,38% | - |
| 02.05.2024 | 14,15 | 14,70 | 14,15 | 14,70 | 4,26% | 200,00 |
| 30.04.2024 | 13,70 | 14,10 | 13,70 | 14,10 | 1,44% | 150,00 |
| 29.04.2024 | 13,45 | 13,90 | 13,45 | 13,90 | 4,91% | 150,00 |
| 26.04.2024 | 13,45 | 13,45 | 13,25 | 13,25 | 0,76% | - |
| 25.04.2024 | 13,30 | 13,30 | 13,15 | 13,15 | -1,13% | - |
| 24.04.2024 | 13,25 | 13,30 | 13,25 | 13,30 | -1,85% | 81,00 |
| 23.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
| 22.04.2024 | 13,50 | 13,65 | 13,50 | 13,65 | 1,87% | 300,00 |
| 19.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | - |
| 18.04.2024 | 13,60 | 13,65 | 13,60 | 13,65 | -0,36% | - |
| 17.04.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 16.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | - |
| 15.04.2024 | 13,65 | 13,85 | 13,65 | 13,85 | 1,47% | 100,00 |
| 12.04.2024 | 13,80 | 13,80 | 13,65 | 13,65 | -1,09% | - |
| 11.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 10.04.2024 | 13,70 | 14,10 | 13,70 | 14,10 | 4,44% | 150,00 |
| 09.04.2024 | 13,85 | 13,85 | 13,50 | 13,50 | -1,10% | - |
| 08.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 05.04.2024 | 13,80 | 13,80 | 13,45 | 13,75 | -0,36% | 300,00 |
| 04.04.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 4,55% | 530,00 |
| 03.04.2024 | 12,85 | 13,30 | 12,85 | 13,20 | -0,38% | 400,00 |
| 02.04.2024 | 12,95 | 13,25 | 12,95 | 13,25 | 7,37% | 300,00 |
| 28.03.2024 | 12,38 | 12,96 | 12,00 | 12,34 | -9,26% | 3.775,00 |
| 27.03.2024 | 14,98 | 15,22 | 13,60 | 13,60 | -12,14% | 475,00 |
| 26.03.2024 | 15,56 | 15,56 | 15,48 | 15,48 | -3,01% | - |
| 25.03.2024 | 15,98 | 15,98 | 15,64 | 15,96 | 1,01% | 500,00 |
| 22.03.2024 | 15,86 | 15,86 | 15,80 | 15,80 | -0,50% | - |
| 21.03.2024 | 16,24 | 16,24 | 15,88 | 15,88 | -1,37% | - |
| 20.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,37% | - |
| 19.03.2024 | 16,28 | 16,28 | 16,04 | 16,04 | -2,08% | - |
| 18.03.2024 | 16,10 | 16,38 | 16,10 | 16,38 | 2,12% | 200,00 |
| 15.03.2024 | 15,84 | 16,04 | 15,84 | 16,04 | 1,01% | - |
| 14.03.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,12% | - |
| 13.03.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -0,50% | - |
| 12.03.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -1,22% | - |
| 11.03.2024 | 16,08 | 16,34 | 16,08 | 16,34 | 2,90% | 135,00 |
| 08.03.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -0,38% | - |
| 07.03.2024 | 16,16 | 16,16 | 15,94 | 15,94 | -0,75% | - |
| 06.03.2024 | 16,14 | 16,14 | 16,04 | 16,06 | 1,26% | - |
| 05.03.2024 | 15,64 | 15,86 | 15,64 | 15,86 | -0,25% | - |
| 04.03.2024 | 15,92 | 15,92 | 15,90 | 15,90 | 2,32% | - |
| 01.03.2024 | 15,72 | 15,72 | 15,42 | 15,54 | 1,17% | - |
| 29.02.2024 | 15,74 | 15,74 | 15,36 | 15,36 | -3,52% | - |
| 28.02.2024 | 15,88 | 15,92 | 15,86 | 15,92 | 0,00% | 60,00 |
| 27.02.2024 | 15,80 | 15,92 | 15,74 | 15,92 | -0,50% | - |
| 26.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,87% | 300,00 |
| 23.02.2024 | 16,04 | 16,14 | 16,04 | 16,14 | 0,88% | - |
| 22.02.2024 | 16,34 | 16,34 | 16,00 | 16,00 | -3,38% | - |
| 21.02.2024 | 16,24 | 16,56 | 16,24 | 16,56 | 1,22% | - |
| 20.02.2024 | 16,44 | 16,44 | 16,36 | 16,36 | -1,09% | - |
| 19.02.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,85% | - |
| 16.02.2024 | 16,44 | 16,44 | 16,40 | 16,40 | -0,73% | 265,00 |
| 15.02.2024 | 16,40 | 16,52 | 16,40 | 16,52 | 0,73% | 300,00 |
| 14.02.2024 | 16,36 | 16,40 | 16,36 | 16,40 | 0,61% | - |
| 13.02.2024 | 16,12 | 16,30 | 16,12 | 16,30 | 0,62% | - |
| 12.02.2024 | 16,10 | 16,20 | 15,84 | 16,20 | 2,66% | 795,00 |
| 09.02.2024 | 15,98 | 15,98 | 15,78 | 15,78 | -1,74% | - |
| 08.02.2024 | 16,62 | 16,62 | 16,06 | 16,06 | -3,02% | 930,00 |
| 07.02.2024 | 16,12 | 16,56 | 16,12 | 16,56 | 1,35% | 40,00 |
| 06.02.2024 | 16,64 | 16,64 | 16,34 | 16,34 | -4,56% | - |
| 05.02.2024 | 16,16 | 17,12 | 16,04 | 17,12 | 3,13% | 305,00 |
| 02.02.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 1,59% | 30,00 |
| 01.02.2024 | 16,72 | 16,72 | 16,26 | 16,34 | -2,27% | 30,00 |
| 31.01.2024 | 16,54 | 16,72 | 16,50 | 16,72 | -0,71% | 105,00 |
| 30.01.2024 | 16,48 | 16,84 | 16,42 | 16,84 | 0,60% | 340,00 |
| 29.01.2024 | 17,06 | 17,06 | 16,74 | 16,74 | -3,79% | - |
| 26.01.2024 | 18,12 | 18,12 | 17,26 | 17,40 | -4,92% | 626,00 |
| 25.01.2024 | 19,00 | 19,00 | 18,30 | 18,30 | -1,08% | 705,00 |
| 24.01.2024 | 18,20 | 18,50 | 18,20 | 18,50 | 0,00% | - |
| 23.01.2024 | 18,24 | 18,50 | 18,08 | 18,50 | -0,11% | 280,00 |
| 22.01.2024 | 18,30 | 18,52 | 18,24 | 18,52 | 5,11% | 250,00 |
| 19.01.2024 | 17,78 | 17,78 | 17,60 | 17,62 | 0,23% | - |
| 18.01.2024 | 17,74 | 17,74 | 17,58 | 17,58 | -0,23% | - |
| 17.01.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,23% | - |
| 16.01.2024 | 17,80 | 17,80 | 17,58 | 17,58 | -1,35% | 200,00 |
| 15.01.2024 | 17,80 | 17,82 | 17,80 | 17,82 | 0,22% | 136,00 |
| 12.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,68% | - |
| 11.01.2024 | 17,78 | 17,78 | 17,62 | 17,66 | 0,11% | 150,00 |
| 10.01.2024 | 17,66 | 17,66 | 17,64 | 17,64 | 0,34% | - |
| 09.01.2024 | 17,84 | 17,84 | 17,52 | 17,58 | 0,46% | 40,00 |
| 08.01.2024 | 17,52 | 17,52 | 17,50 | 17,50 | -2,45% | - |
| 05.01.2024 | 17,90 | 17,94 | 17,86 | 17,94 | 2,05% | 300,00 |
| 04.01.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -1,12% | - |
| 03.01.2024 | 17,60 | 17,78 | 17,54 | 17,78 | 1,25% | 30,00 |
| 02.01.2024 | 18,02 | 18,02 | 17,56 | 17,56 | -1,13% | 100,00 |
| 29.12.2023 | 17,62 | 17,76 | 17,62 | 17,76 | -0,22% | 539,00 |
| 28.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -1,44% | - |
| 27.12.2023 | 17,78 | 18,06 | 17,44 | 18,06 | 0,78% | 50,00 |
| 22.12.2023 | 17,92 | 17,92 | 17,92 | 17,92 | 2,52% | - |
| 21.12.2023 | 17,48 | 17,48 | 17,48 | 17,48 | -1,02% | - |
| 20.12.2023 | 17,56 | 17,66 | 17,56 | 17,66 | 0,68% | - |