394,800€
-1,64%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 404,80 | 405,70 | 391,90 | 395,30 | -1,50% | - |
| 24.04.2025 | 372,90 | 413,00 | 369,90 | 401,30 | 7,30% | 25,00 |
| 23.04.2025 | 377,90 | 382,50 | 370,00 | 374,00 | 1,00% | - |
| 22.04.2025 | 362,10 | 371,80 | 361,50 | 370,30 | 0,24% | - |
| 17.04.2025 | 368,70 | 373,60 | 360,30 | 369,40 | 1,37% | - |
| 16.04.2025 | 360,70 | 370,10 | 360,20 | 364,40 | -1,51% | - |
| 15.04.2025 | 372,70 | 376,10 | 367,60 | 370,00 | -0,96% | - |
| 14.04.2025 | 366,50 | 377,70 | 364,70 | 373,60 | 2,64% | - |
| 11.04.2025 | 361,60 | 367,50 | 347,80 | 364,00 | 1,22% | - |
| 10.04.2025 | 366,10 | 368,10 | 349,70 | 359,60 | -2,60% | - |
| 09.04.2025 | 342,80 | 376,50 | 326,80 | 369,20 | 4,68% | - |
| 08.04.2025 | 357,00 | 370,80 | 347,20 | 352,70 | -0,54% | - |
| 07.04.2025 | 342,70 | 364,20 | 320,00 | 354,60 | 0,51% | 5,00 |
| 04.04.2025 | 353,20 | 369,30 | 340,30 | 352,80 | -0,90% | 15,00 |
| 03.04.2025 | 346,90 | 365,40 | 337,70 | 356,00 | -1,22% | - |
| 02.04.2025 | 341,90 | 373,50 | 331,10 | 360,40 | 5,23% | 10,00 |
| 01.04.2025 | 338,00 | 342,90 | 332,00 | 342,50 | 0,91% | - |
| 31.03.2025 | 342,50 | 347,80 | 338,20 | 339,40 | 1,37% | - |
| 28.03.2025 | 347,30 | 351,40 | 334,60 | 334,80 | -0,12% | 3,00 |
| 27.03.2025 | 346,70 | 361,70 | 335,20 | 335,20 | -4,91% | - |
| 26.03.2025 | 344,90 | 352,60 | 343,10 | 352,50 | 5,07% | - |
| 25.03.2025 | 344,40 | 350,90 | 333,90 | 335,50 | 2,47% | 31,00 |
| 24.03.2025 | 341,20 | 349,40 | 327,20 | 327,40 | -2,33% | - |
| 21.03.2025 | 341,40 | 342,00 | 329,40 | 335,20 | -4,72% | - |
| 20.03.2025 | 357,00 | 357,50 | 331,80 | 351,80 | -0,59% | - |
| 19.03.2025 | 357,20 | 363,30 | 350,90 | 353,90 | -1,12% | 28,00 |
| 18.03.2025 | 354,40 | 363,20 | 345,30 | 357,90 | 2,99% | - |
| 17.03.2025 | 341,50 | 359,20 | 341,10 | 347,50 | 1,28% | - |
| 14.03.2025 | 340,90 | 350,50 | 336,90 | 343,10 | -0,20% | - |
| 13.03.2025 | 338,50 | 349,80 | 336,70 | 343,80 | 2,72% | - |
| 12.03.2025 | 336,60 | 348,70 | 333,60 | 334,70 | 0,75% | - |
| 11.03.2025 | 347,10 | 347,60 | 322,80 | 332,20 | -0,89% | 30,00 |
| 10.03.2025 | 355,30 | 369,40 | 331,10 | 335,20 | -6,11% | 36,00 |
| 07.03.2025 | 332,40 | 359,30 | 327,80 | 357,00 | 7,34% | - |
| 06.03.2025 | 335,50 | 336,20 | 325,00 | 332,60 | -0,95% | - |
| 05.03.2025 | 334,70 | 338,50 | 327,00 | 335,80 | 0,84% | - |
| 04.03.2025 | 315,50 | 340,00 | 309,50 | 333,00 | 5,98% | - |
| 03.03.2025 | 322,70 | 322,90 | 312,40 | 314,20 | -2,54% | - |
| 28.02.2025 | 323,10 | 323,90 | 313,60 | 322,40 | 0,03% | - |
| 27.02.2025 | 317,60 | 322,30 | 314,50 | 322,30 | 2,16% | - |
| 26.02.2025 | 318,30 | 320,50 | 314,20 | 315,50 | -0,09% | - |
| 25.02.2025 | 312,30 | 320,90 | 310,80 | 315,80 | 0,96% | - |
| 24.02.2025 | 312,40 | 316,90 | 309,20 | 312,80 | 0,06% | - |
| 21.02.2025 | 325,80 | 326,60 | 303,70 | 312,60 | -3,87% | - |
| 20.02.2025 | 329,20 | 329,80 | 316,60 | 325,20 | -1,57% | - |
| 19.02.2025 | 324,40 | 336,20 | 321,30 | 330,40 | 1,79% | - |
| 18.02.2025 | 325,90 | 327,50 | 319,00 | 324,60 | 0,00% | - |
| 17.02.2025 | 323,20 | 326,30 | 322,80 | 324,60 | 0,62% | - |
| 14.02.2025 | 328,50 | 330,50 | 318,20 | 322,60 | -1,50% | 40,00 |
| 13.02.2025 | 342,30 | 345,90 | 323,40 | 327,50 | -4,10% | - |
| 12.02.2025 | 352,40 | 355,20 | 339,50 | 341,50 | -3,01% | 16,00 |
| 11.02.2025 | 369,30 | 371,40 | 349,60 | 352,10 | -5,09% | 4,00 |
| 10.02.2025 | 366,30 | 375,90 | 363,50 | 371,00 | 1,84% | - |
| 07.02.2025 | 361,60 | 368,20 | 360,20 | 364,30 | 0,91% | 55,00 |
| 06.02.2025 | 366,70 | 368,00 | 355,00 | 361,00 | -1,18% | 15,00 |
| 05.02.2025 | 369,70 | 374,20 | 363,10 | 365,30 | -1,85% | - |
| 04.02.2025 | 373,30 | 382,80 | 369,40 | 372,20 | -0,43% | - |
| 03.02.2025 | 369,50 | 380,40 | 367,40 | 373,80 | 0,40% | - |
| 31.01.2025 | 374,20 | 375,70 | 359,60 | 372,30 | 0,16% | - |
| 30.01.2025 | 372,40 | 374,60 | 359,20 | 371,70 | 0,38% | - |
| 29.01.2025 | 376,90 | 385,20 | 368,90 | 370,30 | -1,54% | - |
| 28.01.2025 | 402,70 | 406,00 | 372,30 | 376,10 | -6,28% | 10,00 |
| 27.01.2025 | 385,10 | 402,50 | 372,00 | 401,30 | 3,64% | - |
| 24.01.2025 | 402,70 | 408,40 | 382,10 | 387,20 | -4,32% | - |
| 23.01.2025 | 446,90 | 456,80 | 400,80 | 404,70 | -9,40% | 90,00 |
| 22.01.2025 | 448,60 | 453,50 | 442,60 | 446,70 | 0,16% | 12,00 |
| 21.01.2025 | 435,40 | 454,20 | 435,00 | 446,00 | 2,48% | 20,00 |
| 20.01.2025 | 438,90 | 439,40 | 432,90 | 435,20 | -1,14% | - |
| 17.01.2025 | 442,30 | 449,10 | 440,00 | 440,20 | -0,23% | - |
| 16.01.2025 | 435,10 | 442,70 | 433,60 | 441,20 | 1,71% | 66,00 |
| 15.01.2025 | 429,20 | 436,60 | 427,00 | 433,80 | 1,26% | - |
| 14.01.2025 | 436,00 | 438,50 | 421,70 | 428,40 | -1,92% | 40,00 |
| 13.01.2025 | 420,00 | 437,70 | 417,30 | 436,80 | 3,73% | - |
| 10.01.2025 | 402,20 | 425,80 | 400,50 | 421,10 | 4,60% | - |
| 09.01.2025 | 402,70 | 403,20 | 401,60 | 402,60 | -0,12% | - |
| 08.01.2025 | 400,90 | 404,20 | 396,20 | 403,10 | 0,70% | - |
| 07.01.2025 | 398,30 | 404,30 | 397,20 | 400,30 | 0,23% | - |
| 06.01.2025 | 408,10 | 408,90 | 397,50 | 399,40 | -1,94% | 2,00 |
| 03.01.2025 | 401,30 | 408,30 | 398,90 | 407,30 | 1,70% | - |
| 02.01.2025 | 391,30 | 406,80 | 390,40 | 400,50 | 4,08% | 16,00 |
| 30.12.2024 | 388,90 | 389,70 | 384,30 | 384,80 | -1,18% | - |
| 27.12.2024 | 391,50 | 392,30 | 383,90 | 389,40 | 0,03% | 10,00 |
| 23.12.2024 | 389,20 | 390,70 | 384,40 | 389,30 | 0,75% | 26,00 |
| 20.12.2024 | 384,50 | 394,20 | 375,60 | 386,40 | 0,31% | 22,00 |
| 19.12.2024 | 388,20 | 394,20 | 384,50 | 385,20 | -1,00% | 1,00 |
| 18.12.2024 | 395,10 | 397,70 | 387,10 | 389,10 | -1,67% | 1,00 |
| 17.12.2024 | 396,60 | 399,20 | 389,80 | 395,70 | -0,25% | - |
| 16.12.2024 | 390,10 | 396,70 | 387,60 | 396,70 | 1,69% | - |
| 13.12.2024 | 397,40 | 397,80 | 387,20 | 390,10 | -1,44% | 100,00 |
| 12.12.2024 | 408,50 | 410,80 | 376,70 | 395,80 | -3,42% | 115,00 |
| 11.12.2024 | 423,70 | 426,90 | 407,10 | 409,80 | -2,91% | 68,00 |
| 10.12.2024 | 413,40 | 428,20 | 413,40 | 422,10 | 1,91% | 12,00 |
| 09.12.2024 | 432,20 | 432,60 | 412,00 | 414,20 | -3,70% | 10,00 |
| 06.12.2024 | 432,40 | 436,70 | 426,70 | 430,10 | -0,16% | 10,00 |
| 05.12.2024 | 431,30 | 435,40 | 424,10 | 430,80 | -0,21% | 34,00 |
| 04.12.2024 | 432,60 | 442,00 | 428,40 | 431,70 | 0,05% | - |
| 03.12.2024 | 439,80 | 440,00 | 426,50 | 431,50 | -1,44% | 12,00 |
| 02.12.2024 | 437,40 | 444,20 | 433,60 | 437,80 | -21,24% | 30,00 |
| 29.11.2024 | 434,10 | 556,35 | 433,20 | 555,90 | 27,76% | 4,00 |
| 28.11.2024 | 437,90 | 438,40 | 434,00 | 435,10 | -0,11% | 30,00 |