76,720€
-0,22%
Echtzeit-Aktienkurs CGI
Bid:
Ask:
Aktienkurse zur CGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 76,90 | 77,49 | 76,42 | 77,16 | 0,35% | 2,00 |
| 11.12.2025 | 77,14 | 78,56 | 76,48 | 76,89 | -0,41% | 2,00 |
| 10.12.2025 | 77,58 | 77,62 | 76,37 | 77,21 | -0,91% | - |
| 09.12.2025 | 77,88 | 78,99 | 77,68 | 77,92 | -0,26% | - |
| 08.12.2025 | 79,36 | 79,36 | 77,60 | 78,12 | -1,72% | - |
| 05.12.2025 | 78,60 | 79,87 | 78,44 | 79,49 | 1,29% | - |
| 04.12.2025 | 76,75 | 79,27 | 76,55 | 78,48 | 2,49% | - |
| 03.12.2025 | 76,27 | 76,86 | 75,68 | 76,57 | -0,04% | 4,00 |
| 02.12.2025 | 76,06 | 76,75 | 75,64 | 76,60 | 0,27% | - |
| 01.12.2025 | 76,92 | 76,92 | 75,89 | 76,39 | -0,68% | - |
| 28.11.2025 | 76,64 | 76,91 | 76,20 | 76,91 | 0,51% | - |
| 27.11.2025 | 76,01 | 76,64 | 76,01 | 76,52 | -0,17% | - |
| 26.11.2025 | 77,10 | 77,42 | 76,32 | 76,65 | -0,47% | - |
| 25.11.2025 | 76,33 | 77,25 | 75,74 | 77,01 | 0,82% | - |
| 24.11.2025 | 76,11 | 76,99 | 75,49 | 76,38 | 0,99% | 6,00 |
| 21.11.2025 | 74,61 | 75,76 | 74,17 | 75,63 | 1,11% | - |
| 20.11.2025 | 75,10 | 76,04 | 74,33 | 74,80 | -0,49% | - |
| 19.11.2025 | 74,21 | 75,25 | 73,80 | 75,17 | 1,76% | - |
| 18.11.2025 | 74,29 | 74,31 | 73,55 | 73,87 | -1,14% | - |
| 17.11.2025 | 74,73 | 75,23 | 74,50 | 74,72 | -0,93% | - |
| 14.11.2025 | 75,49 | 75,52 | 74,03 | 75,42 | 0,17% | - |
| 13.11.2025 | 75,43 | 75,62 | 74,60 | 75,29 | -0,30% | - |
| 12.11.2025 | 74,85 | 75,92 | 74,83 | 75,52 | 0,90% | - |
| 11.11.2025 | 74,17 | 74,86 | 73,49 | 74,85 | 0,98% | - |
| 10.11.2025 | 74,53 | 75,09 | 72,48 | 74,12 | -0,30% | - |
| 07.11.2025 | 73,55 | 74,42 | 72,65 | 74,34 | 1,36% | - |
| 06.11.2025 | 77,98 | 78,35 | 73,15 | 73,34 | -5,76% | - |
| 05.11.2025 | 74,29 | 78,09 | 74,15 | 77,82 | 3,83% | - |
| 04.11.2025 | 75,25 | 75,74 | 74,25 | 74,95 | -0,31% | 430,00 |
| 03.11.2025 | 75,56 | 76,10 | 74,38 | 75,18 | -0,62% | 100,00 |
| 31.10.2025 | 75,31 | 75,76 | 74,77 | 75,65 | 0,28% | - |
| 30.10.2025 | 74,11 | 75,59 | 73,78 | 75,44 | 1,14% | - |
| 29.10.2025 | 75,67 | 75,87 | 73,86 | 74,59 | -1,32% | - |
| 28.10.2025 | 75,56 | 75,81 | 75,07 | 75,59 | 0,01% | - |
| 27.10.2025 | 74,25 | 75,64 | 74,25 | 75,58 | 0,64% | 100,00 |
| 24.10.2025 | 75,99 | 76,26 | 74,93 | 75,10 | -0,56% | - |
| 23.10.2025 | 75,51 | 75,74 | 74,94 | 75,52 | 0,00% | - |
| 22.10.2025 | 75,13 | 75,67 | 74,61 | 75,52 | 0,56% | - |
| 21.10.2025 | 74,83 | 75,31 | 74,40 | 75,10 | 0,45% | - |
| 20.10.2025 | 74,89 | 75,19 | 74,37 | 74,76 | 0,13% | - |
| 17.10.2025 | 74,55 | 75,14 | 73,38 | 74,66 | -0,53% | - |
| 16.10.2025 | 74,23 | 75,42 | 73,88 | 75,06 | 0,63% | 360,00 |
| 15.10.2025 | 77,87 | 78,38 | 74,58 | 74,59 | -4,09% | - |
| 14.10.2025 | 77,52 | 78,10 | 76,51 | 77,77 | 0,40% | - |
| 13.10.2025 | 76,62 | 77,89 | 76,62 | 77,46 | 1,18% | - |
| 10.10.2025 | 78,34 | 79,07 | 76,33 | 76,56 | -2,01% | - |
| 09.10.2025 | 78,28 | 78,44 | 77,42 | 78,13 | 0,18% | - |
| 08.10.2025 | 77,96 | 78,33 | 77,66 | 77,99 | 0,33% | - |
| 07.10.2025 | 77,80 | 78,26 | 77,53 | 77,73 | -0,31% | - |
| 06.10.2025 | 78,12 | 79,03 | 77,39 | 77,97 | -0,13% | - |
| 03.10.2025 | 77,04 | 78,08 | 76,90 | 78,07 | 1,65% | - |
| 02.10.2025 | 76,72 | 77,49 | 76,05 | 76,80 | 0,31% | - |
| 01.10.2025 | 75,97 | 77,14 | 75,23 | 76,56 | 1,48% | - |
| 30.09.2025 | 75,85 | 76,07 | 75,39 | 75,44 | -0,17% | - |
| 29.09.2025 | 74,87 | 76,13 | 74,87 | 75,57 | 0,63% | - |
| 26.09.2025 | 75,77 | 76,16 | 74,63 | 75,10 | -1,11% | - |
| 25.09.2025 | 78,16 | 78,32 | 75,80 | 75,94 | -2,42% | - |
| 24.09.2025 | 76,90 | 78,25 | 76,90 | 77,82 | 1,25% | - |
| 23.09.2025 | 78,48 | 79,72 | 76,79 | 76,86 | -3,19% | - |
| 22.09.2025 | 78,90 | 79,72 | 78,39 | 79,39 | 0,53% | - |
| 19.09.2025 | 78,28 | 79,60 | 78,28 | 78,97 | 0,82% | - |
| 18.09.2025 | 78,26 | 79,04 | 78,26 | 78,33 | 0,19% | - |
| 17.09.2025 | 79,12 | 79,98 | 78,08 | 78,18 | -1,31% | - |
| 16.09.2025 | 79,10 | 79,31 | 78,54 | 79,22 | 0,10% | - |
| 15.09.2025 | 79,54 | 79,78 | 78,61 | 79,14 | -0,60% | - |
| 12.09.2025 | 80,39 | 80,56 | 79,57 | 79,62 | -0,19% | 96,00 |
| 11.09.2025 | 79,36 | 79,77 | 78,57 | 79,77 | -0,77% | - |
| 10.09.2025 | 81,75 | 81,93 | 80,29 | 80,39 | -1,63% | - |
| 09.09.2025 | 82,04 | 82,39 | 81,66 | 81,72 | -0,95% | - |
| 08.09.2025 | 82,45 | 83,05 | 81,66 | 82,50 | 0,04% | - |
| 05.09.2025 | 81,78 | 83,03 | 80,33 | 82,47 | 0,75% | - |
| 04.09.2025 | 82,71 | 83,04 | 81,72 | 81,86 | -1,08% | - |
| 03.09.2025 | 83,13 | 83,64 | 82,37 | 82,75 | -0,46% | - |
| 02.09.2025 | 83,09 | 83,27 | 81,97 | 83,13 | -0,01% | - |
| 01.09.2025 | 83,15 | 83,15 | 82,82 | 83,14 | 0,13% | - |
| 29.08.2025 | 82,55 | 83,11 | 82,30 | 83,03 | 0,51% | - |
| 28.08.2025 | 82,80 | 83,14 | 82,36 | 82,61 | -0,47% | - |
| 27.08.2025 | 81,75 | 83,04 | 81,75 | 83,00 | 1,48% | - |
| 26.08.2025 | 82,47 | 82,60 | 81,72 | 81,79 | -0,92% | - |
| 25.08.2025 | 82,87 | 83,11 | 81,31 | 82,55 | -0,23% | - |
| 22.08.2025 | 81,73 | 83,23 | 81,58 | 82,74 | 1,33% | - |
| 21.08.2025 | 81,37 | 81,69 | 80,56 | 81,65 | 0,49% | - |
| 20.08.2025 | 81,69 | 82,06 | 81,00 | 81,25 | -0,51% | - |
| 19.08.2025 | 80,57 | 81,76 | 80,42 | 81,67 | 1,26% | - |
| 18.08.2025 | 80,31 | 81,03 | 80,21 | 80,65 | 0,52% | - |
| 15.08.2025 | 80,68 | 81,00 | 79,95 | 80,23 | -0,32% | - |
| 14.08.2025 | 81,73 | 82,04 | 80,35 | 80,49 | -1,55% | - |
| 13.08.2025 | 80,53 | 81,98 | 79,69 | 81,76 | 1,58% | - |
| 12.08.2025 | 81,91 | 82,14 | 80,44 | 80,49 | -1,85% | 12,00 |
| 11.08.2025 | 82,43 | 83,05 | 81,75 | 82,01 | -0,38% | - |
| 08.08.2025 | 81,59 | 82,67 | 81,49 | 82,32 | 0,85% | - |
| 07.08.2025 | 82,84 | 83,64 | 81,19 | 81,63 | -1,53% | - |
| 06.08.2025 | 84,28 | 85,48 | 82,74 | 82,90 | -1,67% | - |
| 05.08.2025 | 83,84 | 84,75 | 83,35 | 84,31 | 0,32% | - |
| 04.08.2025 | 82,37 | 84,04 | 82,37 | 84,04 | 1,97% | 4,00 |
| 01.08.2025 | 84,46 | 84,46 | 82,36 | 82,42 | -2,33% | - |
| 31.07.2025 | 84,89 | 85,67 | 83,93 | 84,39 | -0,55% | - |
| 30.07.2025 | 86,54 | 89,98 | 84,56 | 84,86 | -1,81% | 279,00 |
| 29.07.2025 | 86,27 | 87,07 | 86,12 | 86,42 | 0,41% | - |
| 28.07.2025 | 86,35 | 87,19 | 86,01 | 86,07 | 0,00% | - |