451,000€
6,22%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 430,10 | 457,30 | 430,00 | 453,90 | 5,24% | 30,00 |
| 20.11.2024 | 421,80 | 431,60 | 416,40 | 431,30 | 2,71% | 66,00 |
| 19.11.2024 | 423,20 | 432,00 | 417,70 | 419,90 | -0,73% | 10,00 |
| 18.11.2024 | 446,70 | 449,30 | 421,90 | 423,00 | -5,39% | 14,00 |
| 15.11.2024 | 464,00 | 468,50 | 441,20 | 447,10 | -4,16% | 126,00 |
| 14.11.2024 | 513,50 | 518,00 | 465,80 | 466,50 | -9,11% | 253,00 |
| 13.11.2024 | 533,50 | 538,00 | 513,00 | 513,25 | -3,98% | 101,00 |
| 12.11.2024 | 538,50 | 544,25 | 531,75 | 534,50 | -0,51% | 75,00 |
| 11.11.2024 | 531,75 | 547,25 | 531,75 | 537,25 | 1,32% | 34,00 |
| 08.11.2024 | 519,00 | 534,50 | 513,75 | 530,25 | 2,41% | - |
| 07.11.2024 | 526,75 | 530,00 | 515,25 | 517,75 | -1,52% | 66,00 |
| 06.11.2024 | 533,75 | 558,00 | 525,50 | 525,75 | 1,74% | 62,00 |
| 05.11.2024 | 509,50 | 517,25 | 506,00 | 516,75 | 1,62% | 38,00 |
| 04.11.2024 | 508,00 | 514,75 | 503,50 | 508,50 | -1,42% | 44,00 |
| 01.11.2024 | 509,00 | 516,25 | 496,55 | 515,80 | 9,81% | - |
| 31.10.2024 | 514,25 | 518,75 | 467,70 | 469,70 | -24,66% | - |
| 30.10.2024 | 521,00 | 623,45 | 470,35 | 623,45 | 27,70% | 6,00 |
| 29.10.2024 | 505,50 | 521,25 | 488,20 | 488,20 | 4,45% | - |
| 28.10.2024 | 508,50 | 510,00 | 445,05 | 467,40 | -7,77% | 16,00 |
| 25.10.2024 | 512,00 | 516,00 | 504,00 | 506,75 | -0,69% | - |
| 24.10.2024 | 485,10 | 528,50 | 485,10 | 510,25 | 5,03% | 48,00 |
| 23.10.2024 | 484,90 | 489,70 | 483,60 | 485,80 | 0,14% | 10,00 |
| 22.10.2024 | 492,10 | 493,80 | 485,10 | 485,10 | -1,46% | 26,00 |
| 21.10.2024 | 489,50 | 495,20 | 484,60 | 492,30 | 0,61% | 115,00 |
| 18.10.2024 | 490,60 | 494,00 | 485,10 | 489,30 | 0,00% | - |
| 17.10.2024 | 484,90 | 496,70 | 484,70 | 489,30 | 0,91% | 104,00 |
| 16.10.2024 | 486,50 | 490,40 | 483,40 | 484,90 | 0,12% | 28,00 |
| 15.10.2024 | 487,40 | 492,00 | 481,90 | 484,30 | -0,06% | 92,00 |
| 14.10.2024 | 477,50 | 486,50 | 477,20 | 484,60 | 1,72% | 98,00 |
| 11.10.2024 | 470,20 | 478,80 | 468,20 | 476,40 | 1,51% | 10,00 |
| 10.10.2024 | 472,00 | 481,00 | 465,50 | 469,30 | -0,74% | 64,00 |
| 09.10.2024 | 466,20 | 474,70 | 464,40 | 472,80 | 1,24% | - |
| 08.10.2024 | 460,80 | 469,60 | 459,70 | 467,00 | 1,10% | - |
| 07.10.2024 | 467,20 | 470,00 | 459,90 | 461,90 | -0,94% | 215,00 |
| 04.10.2024 | 465,50 | 475,70 | 464,40 | 466,30 | 0,26% | 9,00 |
| 03.10.2024 | 457,00 | 466,40 | 454,40 | 465,10 | 1,62% | 15,00 |
| 02.10.2024 | 455,60 | 461,70 | 453,70 | 457,70 | 0,26% | - |
| 01.10.2024 | 452,70 | 458,60 | 449,70 | 456,50 | 0,75% | - |
| 30.09.2024 | 447,50 | 453,60 | 444,60 | 453,10 | 1,23% | - |
| 27.09.2024 | 446,00 | 453,80 | 443,20 | 447,60 | 0,43% | 14,00 |
| 26.09.2024 | 446,90 | 449,20 | 441,10 | 445,70 | 0,52% | 116,00 |
| 25.09.2024 | 439,10 | 445,60 | 437,30 | 443,40 | 0,59% | 27,00 |
| 24.09.2024 | 442,80 | 446,40 | 437,40 | 440,80 | -0,36% | 104,00 |
| 23.09.2024 | 440,90 | 444,80 | 437,90 | 442,40 | 0,55% | - |
| 20.09.2024 | 437,70 | 440,30 | 433,40 | 440,00 | 0,16% | - |
| 19.09.2024 | 439,80 | 444,20 | 435,10 | 439,30 | 0,87% | - |
| 18.09.2024 | 436,30 | 439,80 | 431,80 | 435,50 | -0,25% | 11,00 |
| 17.09.2024 | 440,90 | 451,70 | 432,40 | 436,60 | -0,95% | - |
| 16.09.2024 | 428,70 | 446,70 | 426,80 | 440,80 | 2,46% | - |
| 13.09.2024 | 427,80 | 435,10 | 425,80 | 430,20 | 0,91% | - |
| 12.09.2024 | 427,30 | 428,80 | 422,80 | 426,30 | 0,05% | - |
| 11.09.2024 | 423,40 | 428,20 | 415,50 | 426,10 | -0,14% | 24,00 |
| 10.09.2024 | 424,80 | 431,00 | 419,40 | 426,70 | 0,23% | - |
| 09.09.2024 | 423,40 | 427,60 | 421,00 | 425,70 | 1,16% | - |
| 06.09.2024 | 429,10 | 433,50 | 418,10 | 420,80 | -2,43% | - |
| 05.09.2024 | 431,20 | 432,60 | 425,60 | 431,30 | -0,07% | - |
| 04.09.2024 | 429,30 | 433,40 | 428,20 | 431,60 | -0,25% | - |
| 03.09.2024 | 444,10 | 446,10 | 430,70 | 432,70 | -2,68% | 13,00 |
| 02.09.2024 | 441,40 | 445,80 | 438,90 | 444,60 | 0,63% | 3,00 |
| 30.08.2024 | 435,60 | 442,10 | 432,80 | 441,80 | 2,08% | - |
| 29.08.2024 | 428,40 | 438,10 | 428,10 | 432,80 | 0,42% | - |
| 28.08.2024 | 427,20 | 432,60 | 426,80 | 431,00 | 1,15% | 108,00 |
| 27.08.2024 | 422,30 | 428,20 | 419,60 | 426,10 | 0,90% | - |
| 26.08.2024 | 424,80 | 431,30 | 422,30 | 422,30 | -0,52% | - |
| 23.08.2024 | 423,20 | 432,10 | 419,90 | 424,50 | 0,74% | - |
| 22.08.2024 | 423,00 | 425,50 | 419,60 | 421,40 | -0,43% | - |
| 21.08.2024 | 419,90 | 423,20 | 418,40 | 423,20 | 0,86% | - |
| 20.08.2024 | 422,00 | 422,90 | 417,20 | 419,60 | -0,33% | 2,00 |
| 19.08.2024 | 421,20 | 422,30 | 416,50 | 421,00 | -0,26% | - |
| 16.08.2024 | 424,00 | 426,90 | 419,50 | 422,10 | -0,24% | - |
| 15.08.2024 | 421,30 | 427,10 | 419,00 | 423,10 | 0,81% | - |
| 14.08.2024 | 419,90 | 420,60 | 415,70 | 419,70 | -0,02% | - |
| 13.08.2024 | 425,20 | 427,70 | 417,70 | 419,80 | -1,06% | - |
| 12.08.2024 | 424,20 | 426,50 | 421,80 | 424,30 | 0,24% | 8,00 |
| 09.08.2024 | 421,70 | 424,80 | 417,90 | 423,30 | 0,36% | - |
| 08.08.2024 | 407,90 | 428,10 | 406,50 | 421,80 | 3,15% | - |
| 07.08.2024 | 413,00 | 415,00 | 401,60 | 408,90 | 0,05% | - |
| 06.08.2024 | 410,80 | 415,90 | 406,10 | 408,70 | 1,01% | - |
| 05.08.2024 | 419,10 | 420,20 | 389,70 | 404,60 | -4,33% | 7,00 |
| 02.08.2024 | 424,60 | 427,90 | 412,90 | 422,90 | -1,67% | 76,00 |
| 01.08.2024 | 429,90 | 431,80 | 422,20 | 430,10 | 0,77% | - |
| 31.07.2024 | 422,60 | 429,20 | 415,20 | 426,80 | 1,91% | - |
| 30.07.2024 | 418,20 | 423,10 | 416,80 | 418,80 | 0,34% | 80,00 |
| 29.07.2024 | 416,30 | 419,80 | 414,40 | 417,40 | 0,97% | - |
| 26.07.2024 | 419,50 | 422,20 | 413,10 | 413,40 | -1,17% | - |
| 25.07.2024 | 413,50 | 421,40 | 410,00 | 418,30 | 1,36% | - |
| 24.07.2024 | 420,30 | 423,20 | 412,20 | 412,70 | -2,43% | - |
| 23.07.2024 | 413,90 | 424,00 | 413,20 | 423,00 | 1,88% | - |
| 22.07.2024 | 410,80 | 415,40 | 407,90 | 415,20 | 1,37% | - |
| 19.07.2024 | 411,30 | 412,30 | 407,20 | 409,60 | -0,02% | - |
| 18.07.2024 | 410,20 | 416,80 | 407,80 | 409,70 | 0,29% | - |
| 17.07.2024 | 404,70 | 409,40 | 400,00 | 408,50 | 0,42% | - |
| 16.07.2024 | 404,80 | 411,60 | 402,60 | 406,80 | 0,79% | - |
| 15.07.2024 | 404,60 | 408,10 | 402,90 | 403,60 | 0,15% | 10,00 |
| 12.07.2024 | 399,00 | 406,50 | 398,00 | 403,00 | 0,78% | - |
| 11.07.2024 | 395,40 | 402,20 | 393,00 | 399,90 | 0,93% | - |
| 10.07.2024 | 393,30 | 397,50 | 392,50 | 396,20 | 0,76% | - |
| 09.07.2024 | 395,80 | 397,50 | 392,70 | 393,20 | -0,41% | - |
| 08.07.2024 | 389,90 | 397,30 | 389,90 | 394,80 | 1,13% | 120,00 |
| 05.07.2024 | 395,80 | 396,40 | 388,30 | 390,40 | -1,29% | - |