14,075€
-2,26%
Echtzeit-Aktienkurs CEGEDIM SA EO 0,9528
Bid:
Ask:
Aktienkurse zur CEGEDIM SA EO 0,9528 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 14,40 | 14,40 | 14,05 | 14,08 | -2,26% | - |
| 15.05.2024 | 14,28 | 14,40 | 14,23 | 14,40 | 0,88% | 200,00 |
| 14.05.2024 | 14,13 | 14,28 | 14,05 | 14,28 | 1,06% | 1.500,00 |
| 13.05.2024 | 14,35 | 14,35 | 14,13 | 14,13 | -1,40% | - |
| 10.05.2024 | 14,50 | 14,53 | 14,13 | 14,33 | -1,21% | - |
| 09.05.2024 | 14,55 | 14,58 | 14,23 | 14,50 | -0,34% | - |
| 08.05.2024 | 14,58 | 14,60 | 14,38 | 14,55 | -0,34% | - |
| 07.05.2024 | 14,60 | 14,68 | 14,43 | 14,60 | 0,00% | - |
| 06.05.2024 | 14,53 | 14,78 | 14,50 | 14,60 | 0,52% | - |
| 03.05.2024 | 14,48 | 14,88 | 14,38 | 14,53 | 0,00% | - |
| 02.05.2024 | 14,38 | 14,55 | 14,25 | 14,53 | 1,04% | 800,00 |
| 30.04.2024 | 13,90 | 14,58 | 13,85 | 14,38 | 3,42% | - |
| 29.04.2024 | 13,75 | 14,10 | 13,65 | 13,90 | 1,09% | 232,00 |
| 26.04.2024 | 13,60 | 13,78 | 13,45 | 13,75 | 0,36% | - |
| 25.04.2024 | 13,55 | 13,70 | 13,38 | 13,70 | 1,67% | 30,00 |
| 24.04.2024 | 13,50 | 13,58 | 13,43 | 13,48 | -0,19% | - |
| 23.04.2024 | 13,73 | 13,75 | 13,40 | 13,50 | -1,64% | 70,00 |
| 22.04.2024 | 13,73 | 13,93 | 13,68 | 13,73 | 0,55% | 580,00 |
| 19.04.2024 | 13,70 | 13,80 | 13,53 | 13,65 | -0,36% | - |
| 18.04.2024 | 13,78 | 13,95 | 13,70 | 13,70 | -0,54% | 480,00 |
| 17.04.2024 | 13,55 | 13,90 | 13,55 | 13,78 | 1,66% | - |
| 16.04.2024 | 13,75 | 13,90 | 13,53 | 13,55 | -1,28% | 500,00 |
| 15.04.2024 | 13,93 | 14,08 | 13,65 | 13,73 | -1,44% | - |
| 12.04.2024 | 14,05 | 14,08 | 13,75 | 13,93 | -0,89% | - |
| 11.04.2024 | 13,95 | 14,10 | 13,95 | 14,05 | 0,90% | 150,00 |
| 10.04.2024 | 13,93 | 14,08 | 13,65 | 13,93 | 0,36% | 409,00 |
| 09.04.2024 | 14,10 | 14,18 | 13,53 | 13,88 | -1,60% | 40,00 |
| 08.04.2024 | 13,85 | 14,18 | 13,80 | 14,10 | 1,81% | - |
| 05.04.2024 | 13,83 | 14,00 | 13,70 | 13,85 | 0,18% | - |
| 04.04.2024 | 13,55 | 14,28 | 13,48 | 13,83 | 2,03% | 4.590,00 |
| 03.04.2024 | 13,18 | 13,80 | 12,85 | 13,55 | 2,85% | 16.150,00 |
| 02.04.2024 | 12,70 | 13,83 | 12,53 | 13,18 | 3,82% | 100,00 |
| 28.03.2024 | 13,01 | 14,36 | 12,00 | 12,69 | -2,46% | 5.334,00 |
| 27.03.2024 | 15,21 | 15,42 | 13,01 | 13,01 | -14,46% | 2.159,00 |
| 26.03.2024 | 15,87 | 15,93 | 14,74 | 15,21 | -4,28% | 3.115,00 |
| 25.03.2024 | 16,16 | 16,21 | 15,71 | 15,89 | -1,79% | 200,00 |
| 22.03.2024 | 16,09 | 16,20 | 15,97 | 16,18 | 0,56% | - |
| 21.03.2024 | 16,28 | 16,34 | 15,71 | 16,09 | -1,17% | 3.850,00 |
| 20.03.2024 | 16,29 | 16,38 | 16,15 | 16,28 | -0,06% | 46,00 |
| 19.03.2024 | 16,48 | 16,58 | 16,06 | 16,29 | -1,15% | - |
| 18.03.2024 | 16,24 | 16,71 | 15,96 | 16,48 | 1,60% | - |
| 15.03.2024 | 16,22 | 16,53 | 16,06 | 16,22 | 0,00% | - |
| 14.03.2024 | 16,21 | 16,23 | 16,05 | 16,22 | 0,06% | 82,00 |
| 13.03.2024 | 16,28 | 16,33 | 16,14 | 16,21 | -0,43% | - |
| 12.03.2024 | 16,32 | 16,48 | 16,22 | 16,28 | -0,25% | - |
| 11.03.2024 | 16,31 | 16,51 | 16,21 | 16,32 | 0,06% | - |
| 08.03.2024 | 16,11 | 16,33 | 15,81 | 16,31 | 1,37% | 120,00 |
| 07.03.2024 | 16,41 | 16,56 | 15,97 | 16,09 | -1,59% | 90,00 |
| 06.03.2024 | 16,32 | 16,67 | 16,27 | 16,35 | 0,06% | 500,00 |
| 05.03.2024 | 15,84 | 16,37 | 15,82 | 16,34 | 1,36% | - |
| 04.03.2024 | 16,13 | 16,19 | 15,89 | 16,12 | 0,06% | - |
| 01.03.2024 | 15,91 | 16,26 | 15,39 | 16,11 | 1,51% | 3.525,00 |
| 29.02.2024 | 15,93 | 16,08 | 15,33 | 15,87 | 0,06% | - |
| 28.02.2024 | 16,08 | 16,18 | 15,85 | 15,86 | -1,49% | 700,00 |
| 27.02.2024 | 16,01 | 16,27 | 15,84 | 16,10 | 0,56% | 2.630,00 |
| 26.02.2024 | 16,17 | 16,23 | 15,72 | 16,01 | -0,87% | 1.990,00 |
| 23.02.2024 | 16,24 | 16,46 | 16,13 | 16,15 | -0,55% | - |
| 22.02.2024 | 16,52 | 16,54 | 16,07 | 16,24 | -1,46% | 600,00 |
| 21.02.2024 | 16,41 | 16,88 | 16,35 | 16,48 | 0,43% | 225,00 |
| 20.02.2024 | 16,58 | 16,68 | 16,37 | 16,41 | -1,03% | 233,00 |
| 19.02.2024 | 16,75 | 16,89 | 16,43 | 16,58 | -1,01% | - |
| 16.02.2024 | 16,54 | 17,02 | 16,33 | 16,75 | 1,15% | 432,00 |
| 15.02.2024 | 16,68 | 16,74 | 16,23 | 16,56 | -0,84% | 2.500,00 |
| 14.02.2024 | 16,58 | 16,70 | 16,58 | 16,70 | 0,72% | 500,00 |
| 13.02.2024 | 16,45 | 16,67 | 16,28 | 16,58 | 0,79% | - |
| 12.02.2024 | 16,22 | 16,55 | 16,02 | 16,45 | 1,42% | 495,00 |
| 09.02.2024 | 16,15 | 16,27 | 15,73 | 16,22 | 0,31% | 300,00 |
| 08.02.2024 | 16,36 | 16,39 | 16,10 | 16,17 | -1,10% | 750,00 |
| 07.02.2024 | 16,48 | 16,62 | 16,14 | 16,35 | -0,79% | 1.700,00 |
| 06.02.2024 | 16,74 | 16,76 | 16,33 | 16,48 | -1,44% | - |
| 05.02.2024 | 16,44 | 16,77 | 16,00 | 16,72 | 1,58% | 2.000,00 |
| 02.02.2024 | 16,61 | 16,67 | 15,99 | 16,46 | -1,44% | 130,00 |
| 01.02.2024 | 16,60 | 16,71 | 16,46 | 16,70 | -0,30% | 270,00 |
| 31.01.2024 | 16,71 | 16,86 | 16,43 | 16,75 | 0,36% | - |
| 30.01.2024 | 16,70 | 16,88 | 16,41 | 16,69 | -0,06% | 1.165,00 |
| 29.01.2024 | 17,36 | 17,45 | 16,68 | 16,70 | -3,80% | 3.273,00 |
| 26.01.2024 | 18,46 | 18,46 | 17,15 | 17,36 | -6,36% | 2.650,00 |
| 25.01.2024 | 18,55 | 18,84 | 17,48 | 18,54 | -0,16% | 124,00 |
| 24.01.2024 | 18,47 | 18,65 | 18,35 | 18,57 | 0,43% | - |
| 23.01.2024 | 18,41 | 18,50 | 18,25 | 18,49 | 0,54% | - |
| 22.01.2024 | 18,11 | 18,65 | 18,01 | 18,39 | 1,43% | 2.710,00 |
| 19.01.2024 | 17,94 | 18,19 | 17,80 | 18,13 | 0,95% | - |
| 18.01.2024 | 17,82 | 17,96 | 17,65 | 17,96 | 0,79% | 600,00 |
| 17.01.2024 | 17,67 | 17,92 | 17,63 | 17,82 | 0,00% | 609,00 |
| 16.01.2024 | 17,90 | 17,90 | 17,76 | 17,82 | -0,45% | - |
| 15.01.2024 | 17,66 | 17,92 | 17,66 | 17,90 | 1,47% | - |
| 12.01.2024 | 17,83 | 17,94 | 17,57 | 17,64 | -0,95% | 400,00 |
| 11.01.2024 | 17,80 | 17,95 | 17,73 | 17,81 | 0,06% | 100,00 |
| 10.01.2024 | 17,82 | 17,92 | 17,76 | 17,80 | -0,11% | - |
| 09.01.2024 | 17,59 | 17,93 | 17,59 | 17,82 | 1,19% | - |
| 08.01.2024 | 17,67 | 17,83 | 17,57 | 17,61 | -0,51% | 360,00 |
| 05.01.2024 | 17,74 | 17,83 | 17,62 | 17,70 | -0,45% | - |
| 04.01.2024 | 17,59 | 17,84 | 16,74 | 17,78 | 1,08% | 115,00 |
| 03.01.2024 | 17,77 | 17,78 | 16,83 | 17,59 | -1,12% | 300,00 |
| 02.01.2024 | 17,92 | 17,98 | 17,71 | 17,79 | -0,50% | 200,00 |
| 29.12.2023 | 17,68 | 17,94 | 17,55 | 17,88 | 1,13% | 1.316,00 |
| 28.12.2023 | 17,85 | 17,95 | 17,66 | 17,68 | -0,95% | 160,00 |
| 27.12.2023 | 17,93 | 17,95 | 17,54 | 17,85 | 0,06% | 300,00 |
| 22.12.2023 | 17,94 | 18,06 | 17,57 | 17,84 | -1,16% | - |
| 21.12.2023 | 17,73 | 18,15 | 17,64 | 18,05 | 2,04% | 100,00 |