555,000€
0,36%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 553,75 | 560,00 | 550,75 | 555,25 | 0,63% | - |
| 20.08.2026 | 569,50 | 570,75 | 551,50 | 551,75 | -2,95% | - |
| 19.08.2026 | 563,50 | 574,25 | 559,50 | 568,50 | 0,31% | 3.300,00 |
| 18.08.2026 | 556,00 | 575,75 | 553,50 | 566,75 | 0,98% | 1.350,00 |
| 17.08.2026 | 581,00 | 582,00 | 559,50 | 561,25 | -2,60% | - |
| 14.08.2026 | 580,25 | 583,00 | 571,00 | 576,25 | -1,58% | 1.134,00 |
| 13.08.2026 | 590,75 | 595,25 | 577,25 | 585,50 | -0,76% | - |
| 12.08.2026 | 580,25 | 590,25 | 571,25 | 590,00 | 1,72% | - |
| 11.08.2026 | 562,75 | 580,50 | 555,25 | 580,00 | 3,62% | - |
| 10.08.2026 | 560,00 | 561,50 | 548,50 | 559,75 | 0,00% | 1.343,00 |
| 07.08.2026 | 546,50 | 561,25 | 533,25 | 559,75 | 2,66% | 540,00 |
| 06.08.2026 | 449,00 | 559,75 | 447,30 | 545,25 | 21,41% | - |
| 05.08.2026 | 455,90 | 458,20 | 444,20 | 449,10 | -0,99% | 72,00 |
| 04.08.2026 | 448,30 | 454,00 | 443,90 | 453,60 | 2,23% | - |
| 03.08.2026 | 435,30 | 444,70 | 431,50 | 443,70 | 2,78% | 124,00 |
| 31.07.2026 | 420,00 | 435,20 | 413,10 | 431,70 | 4,23% | - |
| 30.07.2026 | 428,00 | 433,30 | 410,70 | 414,20 | -2,59% | - |
| 29.07.2026 | 443,70 | 449,90 | 423,70 | 425,20 | -4,92% | - |
| 28.07.2026 | 431,60 | 449,20 | 430,80 | 447,20 | 2,05% | - |
| 27.07.2026 | 436,40 | 439,60 | 429,20 | 438,20 | 1,55% | - |
| 24.07.2026 | 421,10 | 443,60 | 420,10 | 431,50 | 2,13% | - |
| 23.07.2026 | 403,90 | 429,50 | 401,00 | 422,50 | 3,33% | - |
| 22.07.2026 | 385,60 | 409,70 | 384,90 | 408,90 | 5,20% | - |
| 21.07.2026 | 399,80 | 401,20 | 383,60 | 388,70 | -1,94% | - |
| 20.07.2026 | 403,90 | 408,30 | 394,60 | 396,40 | -1,93% | - |
| 17.07.2026 | 398,40 | 413,10 | 397,50 | 404,20 | -0,39% | - |
| 16.07.2026 | 411,30 | 415,90 | 403,80 | 405,80 | -1,27% | - |
| 15.07.2026 | 413,10 | 415,10 | 408,60 | 411,00 | 0,32% | - |
| 14.07.2026 | 421,20 | 422,20 | 400,40 | 409,70 | -2,45% | - |
| 13.07.2026 | 421,10 | 431,00 | 417,50 | 420,00 | -1,01% | 120,00 |
| 10.07.2026 | 421,20 | 431,30 | 417,60 | 424,30 | 0,93% | - |
| 09.07.2026 | 434,40 | 438,30 | 416,70 | 420,40 | -2,32% | - |
| 08.07.2026 | 435,00 | 442,10 | 429,60 | 430,40 | -1,24% | - |
| 07.07.2026 | 438,00 | 448,90 | 431,20 | 435,80 | -1,18% | - |
| 06.07.2026 | 443,90 | 455,50 | 435,30 | 441,00 | -0,50% | 450,00 |
| 03.07.2026 | 443,50 | 445,20 | 441,50 | 443,20 | 1,09% | 36,00 |
| 02.07.2026 | 414,30 | 439,00 | 401,70 | 438,40 | 6,90% | 1.230,00 |
| 01.07.2026 | 405,00 | 416,70 | 403,50 | 410,10 | 1,23% | - |
| 30.06.2026 | 403,10 | 407,30 | 398,10 | 405,10 | 1,73% | - |
| 29.06.2026 | 406,60 | 406,80 | 394,60 | 398,20 | -0,15% | 76,00 |
| 26.06.2026 | 387,00 | 403,70 | 383,80 | 398,80 | 2,44% | - |
| 25.06.2026 | 421,60 | 421,70 | 387,50 | 389,30 | -4,35% | 144,00 |
| 24.06.2026 | 413,20 | 417,80 | 403,80 | 407,00 | -0,90% | - |
| 23.06.2026 | 386,40 | 410,70 | 384,10 | 410,70 | 4,42% | - |
| 22.06.2026 | 413,40 | 414,70 | 380,20 | 393,30 | -4,68% | - |
| 19.06.2026 | 406,30 | 418,30 | 406,20 | 412,60 | 1,48% | - |
| 18.06.2026 | 434,70 | 439,00 | 402,30 | 406,60 | -5,73% | - |
| 17.06.2026 | 436,90 | 442,00 | 427,80 | 431,30 | -0,71% | 936,00 |
| 16.06.2026 | 437,30 | 440,80 | 425,30 | 434,40 | -1,47% | - |
| 15.06.2026 | 455,90 | 456,80 | 431,50 | 440,90 | -1,83% | 175,00 |
| 12.06.2026 | 453,60 | 460,90 | 447,80 | 449,10 | -1,12% | - |
| 11.06.2026 | 454,80 | 464,40 | 450,80 | 454,20 | 0,93% | - |
| 10.06.2026 | 452,10 | 460,80 | 448,60 | 450,00 | 0,04% | - |
| 09.06.2026 | 452,60 | 454,80 | 441,20 | 449,80 | -0,42% | - |
| 08.06.2026 | 461,10 | 465,90 | 446,60 | 451,70 | -1,76% | - |
| 05.06.2026 | 453,50 | 468,20 | 451,90 | 459,80 | 0,97% | - |
| 04.06.2026 | 452,50 | 463,60 | 448,60 | 455,40 | -0,44% | - |
| 03.06.2026 | 451,40 | 461,90 | 444,70 | 457,40 | 1,02% | - |
| 02.06.2026 | 453,80 | 462,60 | 440,50 | 452,80 | 0,31% | 132,00 |
| 01.06.2026 | 457,40 | 466,20 | 450,30 | 451,40 | 2,50% | - |
| 29.05.2026 | 449,30 | 453,20 | 438,80 | 440,40 | -1,76% | 2.880,00 |
| 28.05.2026 | 438,50 | 453,20 | 434,80 | 448,30 | 2,10% | - |
| 27.05.2026 | 430,70 | 440,40 | 426,40 | 439,10 | 1,86% | - |
| 26.05.2026 | 434,80 | 435,90 | 420,70 | 431,10 | -0,78% | - |
| 25.05.2026 | 436,90 | 437,00 | 434,00 | 434,50 | 0,53% | - |
| 22.05.2026 | 423,30 | 433,40 | 420,70 | 432,20 | 2,54% | - |
| 21.05.2026 | 423,80 | 427,00 | 415,60 | 421,50 | -0,59% | - |
| 20.05.2026 | 425,90 | 430,00 | 418,80 | 424,00 | -0,12% | - |
| 19.05.2026 | 422,90 | 435,90 | 422,50 | 424,50 | -0,28% | - |
| 18.05.2026 | 416,10 | 428,60 | 415,20 | 425,70 | 1,14% | - |
| 15.05.2026 | 426,90 | 435,40 | 418,70 | 420,90 | -2,97% | 255,00 |
| 14.05.2026 | 432,10 | 438,00 | 425,20 | 433,80 | 0,84% | - |
| 13.05.2026 | 426,90 | 433,30 | 414,80 | 430,20 | 1,22% | 410,00 |
| 12.05.2026 | 408,30 | 433,50 | 406,60 | 425,00 | 3,76% | - |
| 11.05.2026 | 408,50 | 411,80 | 395,90 | 409,60 | 0,22% | - |
| 08.05.2026 | 419,10 | 419,60 | 404,90 | 408,70 | -2,18% | - |
| 07.05.2026 | 425,30 | 432,20 | 414,70 | 417,80 | 3,26% | - |
| 06.05.2026 | 424,50 | 429,10 | 403,60 | 404,60 | -4,28% | - |
| 05.05.2026 | 441,10 | 442,20 | 417,90 | 422,70 | -3,69% | - |
| 04.05.2026 | 436,60 | 446,70 | 435,30 | 438,90 | -0,93% | 192,00 |
| 30.04.2026 | 430,30 | 446,00 | 427,00 | 443,00 | 2,74% | 135,00 |
| 29.04.2026 | 437,00 | 439,00 | 425,90 | 431,20 | -0,81% | - |
| 28.04.2026 | 429,10 | 439,70 | 424,70 | 434,70 | 1,38% | - |
| 27.04.2026 | 439,60 | 448,30 | 428,00 | 428,80 | -2,63% | - |
| 24.04.2026 | 453,60 | 454,50 | 439,10 | 440,40 | -2,11% | - |
| 23.04.2026 | 436,10 | 457,70 | 421,90 | 449,90 | 2,83% | - |
| 22.04.2026 | 444,20 | 448,20 | 428,50 | 437,50 | -0,95% | - |
| 21.04.2026 | 444,50 | 448,10 | 436,70 | 441,70 | 0,39% | - |
| 20.04.2026 | 445,50 | 450,90 | 439,90 | 440,00 | -1,35% | 153,00 |
| 17.04.2026 | 449,70 | 452,40 | 441,00 | 446,00 | -0,87% | - |
| 16.04.2026 | 452,40 | 456,20 | 443,80 | 449,90 | -0,07% | 335,00 |
| 15.04.2026 | 452,10 | 465,40 | 448,50 | 450,20 | -0,53% | 16,00 |
| 14.04.2026 | 459,50 | 460,10 | 446,40 | 452,60 | -1,42% | 99,00 |
| 13.04.2026 | 455,90 | 464,40 | 448,00 | 459,10 | 1,30% | - |
| 10.04.2026 | 482,00 | 482,20 | 453,20 | 453,20 | -5,27% | - |
| 09.04.2026 | 495,15 | 498,30 | 478,40 | 478,40 | -3,49% | - |
| 08.04.2026 | 503,15 | 505,25 | 487,70 | 495,70 | 1,04% | 329,00 |
| 07.04.2026 | 495,65 | 499,85 | 489,00 | 490,60 | -1,49% | - |
| 02.04.2026 | 477,80 | 499,35 | 477,80 | 498,00 | 2,83% | - |
| 01.04.2026 | 472,90 | 489,30 | 470,20 | 484,30 | 2,91% | - |