Cegedim SA ALCGM
EURONEXT · Frankreich · Technologiedienstleistungen
€11,06-0,26 (-2,30 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €11,32 | -0,18 % | €11,34 | €11,34 | €10,90 | 2,82K |
| 2026-09-29 | €11,34 | +0,18 % | €11,32 | €11,36 | €10,84 | 19,02K |
| 2026-09-28 | €11,32 | -1,39 % | €11,50 | €11,50 | €11,24 | 7,24K |
| 2026-09-25 | €11,48 | -2,55 % | €11,78 | €11,82 | €11,12 | 34,35K |
| 2026-09-24 | €11,78 | +7,09 % | €11,00 | €11,80 | €10,82 | 56,32K |
| 2026-09-23 | €11,00 | 0,00 % | €11,18 | €11,40 | €10,86 | 33,99K |
| 2026-09-22 | €11,00 | +2,04 % | €10,78 | €11,18 | €10,60 | 15,38K |
| 2026-09-21 | €10,78 | +2,67 % | €10,56 | €10,80 | €10,54 | 23,01K |
| 2026-09-18 | €10,50 | -0,19 % | €10,52 | €10,54 | €10,42 | 13,60K |
| 2026-09-17 | €10,52 | -0,19 % | €10,60 | €10,60 | €10,50 | 3,58K |
| 2026-09-16 | €10,54 | -0,38 % | €10,60 | €10,60 | €10,44 | 2,08K |
| 2026-09-15 | €10,58 | +0,38 % | €10,52 | €10,60 | €10,46 | 6,02K |
| 2026-09-14 | €10,54 | +2,13 % | €10,32 | €10,54 | €10,32 | 6,24K |
| 2026-09-11 | €10,32 | 0,00 % | €10,50 | €10,50 | €10,20 | 2,78K |
| 2026-09-10 | €10,32 | 0,00 % | €10,32 | €10,50 | €10,30 | 22,73K |
| 2026-09-09 | €10,32 | +0,39 % | €10,40 | €10,60 | €10,32 | 14,79K |
| 2026-09-08 | €10,28 | -0,77 % | €10,50 | €10,50 | €10,24 | 3,42K |
| 2026-09-07 | €10,36 | +0,19 % | €10,34 | €10,48 | €10,34 | 1,86K |
| 2026-09-04 | €10,34 | -0,19 % | €10,36 | €10,46 | €10,26 | 2,93K |
| 2026-09-03 | €10,36 | -0,58 % | €10,42 | €10,46 | €10,34 | 1,98K |
| 2026-09-02 | €10,42 | +0,19 % | €10,40 | €10,50 | €10,40 | 2,12K |
| 2026-09-01 | €10,40 | +0,39 % | €10,44 | €10,44 | €10,28 | 1,30K |
| 2026-08-31 | €10,36 | +0,78 % | €10,28 | €10,42 | €10,26 | 3,21K |
| 2026-08-28 | €10,28 | 0,00 % | €10,30 | €10,42 | €10,20 | 8,72K |
| 2026-08-27 | €10,28 | -0,77 % | €10,36 | €10,44 | €10,28 | 4,31K |
| 2026-08-26 | €10,36 | +0,97 % | €10,46 | €10,46 | €10,30 | 3,57K |
| 2026-08-25 | €10,26 | +1,38 % | €10,10 | €10,44 | €10,10 | 4,96K |
| 2026-08-24 | €10,12 | -2,50 % | €10,38 | €10,40 | €10,12 | 4,48K |
| 2026-08-21 | €10,38 | 0,00 % | €10,58 | €10,58 | €10,38 | 2,69K |
| 2026-08-20 | €10,38 | -1,14 % | €10,50 | €10,52 | €10,30 | 5,29K |
| 2026-08-19 | €10,50 | -0,19 % | €10,52 | €10,56 | €10,46 | 2,34K |
| 2026-08-18 | €10,52 | -0,57 % | €10,50 | €10,56 | €10,42 | 4,37K |
| 2026-08-17 | €10,58 | +1,54 % | €10,42 | €10,58 | €10,34 | 15,54K |
| 2026-08-14 | €10,42 | -0,19 % | €10,24 | €10,42 | €10,24 | 2,68K |
| 2026-08-13 | €10,44 | -1,51 % | €10,50 | €10,50 | €10,18 | 6,76K |
| 2026-08-12 | €10,60 | +1,92 % | €10,50 | €10,60 | €10,32 | 3,59K |
| 2026-08-11 | €10,40 | -1,33 % | €10,50 | €10,56 | €10,32 | 5,30K |
| 2026-08-10 | €10,54 | -0,38 % | €10,76 | €10,76 | €10,38 | 9,48K |
| 2026-08-07 | €10,58 | -0,38 % | €10,62 | €10,70 | €10,42 | 6,24K |
| 2026-08-06 | €10,62 | -0,56 % | €10,68 | €10,76 | €10,44 | 4,68K |
| 2026-08-05 | €10,68 | +1,91 % | €10,48 | €10,72 | €10,36 | 11,45K |
| 2026-08-04 | €10,48 | -0,19 % | €10,66 | €10,70 | €10,28 | 14,50K |
| 2026-08-03 | €10,50 | +3,96 % | €10,30 | €10,86 | €10,12 | 25,27K |
| 2026-07-31 | €10,10 | -0,39 % | €10,18 | €10,18 | €10,10 | 697 |
| 2026-07-30 | €10,14 | +0,20 % | €10,12 | €10,32 | €10,00 | 5,69K |
| 2026-07-29 | €10,12 | -0,78 % | €10,20 | €10,36 | €10,12 | 7,75K |
| 2026-07-28 | €10,20 | +0,59 % | €10,14 | €10,20 | €10,14 | 1,03K |
| 2026-07-27 | €10,14 | +0,40 % | €10,20 | €10,20 | €9,95 | 3,81K |
| 2026-07-24 | €10,10 | -1,94 % | €10,42 | €10,42 | €10,10 | 9,70K |
| 2026-07-23 | €10,30 | +1,78 % | €10,12 | €10,30 | €10,08 | 1,32K |
| 2026-07-22 | €10,12 | +0,20 % | €10,10 | €10,26 | €10,00 | 2,22K |
| 2026-07-21 | €10,10 | +0,60 % | €10,04 | €10,24 | €10,04 | 8,86K |
| 2026-07-20 | €10,04 | -1,18 % | €10,34 | €10,34 | €10,04 | 6,01K |
| 2026-07-17 | €10,16 | -1,36 % | €10,30 | €10,36 | €10,16 | 2,81K |
| 2026-07-16 | €10,30 | +0,59 % | €10,40 | €10,40 | €10,22 | 3,16K |
| 2026-07-15 | €10,24 | -0,97 % | €10,30 | €10,30 | €10,22 | 741 |
| 2026-07-14 | €10,34 | +0,98 % | €10,46 | €10,46 | €10,30 | 180 |
| 2026-07-13 | €10,24 | -2,10 % | €10,44 | €10,46 | €10,24 | 8,44K |
| 2026-07-10 | €10,46 | 0,00 % | €10,42 | €10,56 | €10,40 | 1,64K |
| 2026-07-09 | €10,46 | -0,38 % | €10,58 | €10,58 | €10,42 | 105 |
| 2026-07-08 | €10,50 | +0,19 % | €10,48 | €10,54 | €10,48 | 280 |
| 2026-07-07 | €10,48 | +0,77 % | €10,58 | €10,58 | €10,42 | 2,14K |
| 2026-07-06 | €10,40 | -1,33 % | €10,60 | €10,60 | €10,34 | 7,23K |
| 2026-07-03 | €10,54 | +0,57 % | €10,48 | €10,58 | €10,40 | 1,75K |
| 2026-07-02 | €10,48 | +0,96 % | €10,50 | €10,58 | €10,24 | 2,19K |
| 2026-07-01 | €10,38 | -2,99 % | €10,70 | €10,88 | €10,30 | 11,54K |
| 2026-06-30 | €10,70 | -1,47 % | €10,66 | €11,04 | €10,56 | 4,28K |
| 2026-06-29 | €10,86 | -1,63 % | €11,04 | €11,18 | €10,58 | 5,56K |
| 2026-06-26 | €11,04 | -1,43 % | €11,20 | €11,28 | €11,00 | 6,83K |
| 2026-06-25 | €11,20 | +1,45 % | €11,04 | €11,30 | €11,04 | 1,02K |
| 2026-06-24 | €11,04 | -3,16 % | €11,40 | €11,40 | €11,04 | 4,88K |
| 2026-06-23 | €11,40 | -0,87 % | €11,22 | €11,48 | €11,10 | 1,65K |
| 2026-06-22 | €11,50 | +0,35 % | €11,46 | €11,50 | €11,08 | 6,10K |
| 2026-06-19 | €11,46 | +0,53 % | €11,40 | €11,46 | €11,10 | 5,52K |
| 2026-06-18 | €11,40 | -1,72 % | €11,60 | €11,60 | €11,28 | 2,08K |
| 2026-06-17 | €11,60 | +1,93 % | €11,38 | €11,60 | €11,22 | 2,12K |
| 2026-06-16 | €11,38 | +0,53 % | €11,32 | €11,40 | €11,22 | 3,79K |
| 2026-06-15 | €11,32 | +0,53 % | €11,26 | €11,48 | €11,26 | 1,16K |
| 2026-06-12 | €11,26 | 0,00 % | €11,46 | €11,54 | €11,26 | 4,07K |
| 2026-06-11 | €11,26 | 0,00 % | €11,30 | €11,64 | €11,26 | 6,76K |
| 2026-06-10 | €11,26 | +0,72 % | €11,52 | €11,52 | €11,26 | 5,73K |
| 2026-06-09 | €11,18 | +0,90 % | €11,08 | €11,48 | €11,08 | 3,63K |
| 2026-06-08 | €11,08 | -2,81 % | €11,40 | €11,48 | €11,08 | 13,01K |
| 2026-06-05 | €11,40 | -1,04 % | €11,50 | €11,70 | €11,40 | 3,33K |
| 2026-06-04 | €11,52 | +0,88 % | €11,56 | €11,60 | €11,46 | 1,47K |
| 2026-06-03 | €11,42 | +0,18 % | €11,40 | €11,54 | €11,20 | 4,08K |
| 2026-06-02 | €11,40 | -0,52 % | €11,38 | €11,78 | €11,34 | 4,66K |
| 2026-06-01 | €11,46 | -1,21 % | €11,60 | €11,60 | €11,44 | 3,58K |
| 2026-05-29 | €11,60 | -0,85 % | €11,70 | €11,70 | €11,56 | 875 |
| 2026-05-28 | €11,70 | -1,35 % | €11,70 | €11,74 | €11,50 | 4,06K |