582,750€
0,47%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 577,50 | 588,75 | 573,75 | 584,75 | 0,00% | - |
| 11.11.2026 | 588,75 | 591,25 | 573,25 | 584,75 | 0,69% | - |
| 10.11.2026 | 569,25 | 581,00 | 561,75 | 580,75 | 1,84% | - |
| 09.11.2026 | 547,00 | 577,25 | 540,50 | 570,25 | 4,01% | 132,00 |
| 06.11.2026 | 544,50 | 550,25 | 523,50 | 548,25 | 1,76% | 84,00 |
| 05.11.2026 | 555,25 | 568,75 | 533,50 | 538,75 | -4,22% | - |
| 04.11.2026 | 604,25 | 611,00 | 549,25 | 562,50 | -7,22% | - |
| 03.11.2026 | 607,25 | 620,25 | 592,00 | 606,25 | -0,78% | - |
| 02.11.2026 | 608,75 | 611,75 | 596,25 | 611,00 | 1,08% | 120,00 |
| 30.10.2026 | 599,25 | 617,00 | 595,75 | 604,50 | 0,04% | 32,00 |
| 29.10.2026 | 595,25 | 612,75 | 593,75 | 604,25 | 1,21% | - |
| 28.10.2026 | 600,75 | 601,25 | 588,25 | 597,00 | -0,21% | - |
| 27.10.2026 | 593,00 | 600,50 | 587,00 | 598,25 | 0,46% | - |
| 26.10.2026 | 564,50 | 602,25 | 564,50 | 595,50 | 5,17% | - |
| 23.10.2026 | 552,25 | 573,75 | 539,75 | 566,25 | 2,58% | - |
| 22.10.2026 | 546,50 | 569,50 | 545,00 | 552,00 | -0,27% | 90,00 |
| 21.10.2026 | 544,25 | 555,50 | 541,50 | 553,50 | 2,50% | - |
| 20.10.2026 | 547,00 | 556,50 | 537,25 | 540,00 | -1,77% | - |
| 19.10.2026 | 555,25 | 555,50 | 539,50 | 549,75 | 0,41% | - |
| 16.10.2026 | 545,50 | 555,50 | 539,25 | 547,50 | 0,18% | - |
| 15.10.2026 | 531,00 | 552,75 | 529,75 | 546,50 | 1,06% | 40,00 |
| 14.10.2026 | 543,50 | 554,50 | 540,00 | 540,75 | -0,87% | - |
| 13.10.2026 | 545,75 | 549,25 | 537,75 | 545,50 | -0,32% | - |
| 12.10.2026 | 546,50 | 555,25 | 540,00 | 547,25 | 0,37% | - |
| 09.10.2026 | 535,00 | 547,75 | 530,25 | 545,25 | 1,96% | - |
| 08.10.2026 | 518,75 | 535,75 | 514,25 | 534,75 | 2,64% | - |
| 07.10.2026 | 533,75 | 545,50 | 514,75 | 521,00 | -2,25% | - |
| 06.10.2026 | 557,00 | 558,00 | 530,25 | 533,00 | -4,22% | - |
| 05.10.2026 | 549,75 | 566,50 | 547,50 | 556,50 | 1,83% | - |
| 02.10.2026 | 559,00 | 565,00 | 546,25 | 546,50 | -1,84% | - |
| 01.10.2026 | 545,50 | 566,75 | 539,75 | 556,75 | 3,34% | - |
| 30.09.2026 | 535,75 | 544,50 | 532,25 | 538,75 | 0,42% | - |
| 29.09.2026 | 547,00 | 551,50 | 534,00 | 536,50 | -1,60% | - |
| 28.09.2026 | 539,00 | 548,25 | 533,75 | 545,25 | 0,41% | - |
| 25.09.2026 | 544,00 | 547,50 | 536,75 | 543,00 | 0,00% | - |
| 24.09.2026 | 538,75 | 551,75 | 536,00 | 543,00 | 0,18% | - |
| 23.09.2026 | 537,00 | 549,00 | 532,50 | 542,00 | 1,07% | - |
| 22.09.2026 | 552,25 | 553,75 | 536,25 | 536,25 | -2,85% | - |
| 21.09.2026 | 549,75 | 557,50 | 544,25 | 552,00 | 1,24% | - |
| 18.09.2026 | 555,25 | 560,50 | 544,75 | 545,25 | -1,40% | - |
| 17.09.2026 | 553,25 | 560,00 | 551,50 | 553,00 | 1,56% | - |
| 16.09.2026 | 553,00 | 556,00 | 540,25 | 544,50 | -1,04% | - |
| 15.09.2026 | 548,50 | 559,00 | 540,50 | 550,25 | -0,27% | - |
| 14.09.2026 | 530,25 | 555,50 | 529,00 | 551,75 | 3,08% | - |
| 11.09.2026 | 539,00 | 544,50 | 526,25 | 535,25 | -0,14% | - |
| 10.09.2026 | 521,75 | 542,50 | 519,00 | 536,00 | 2,44% | - |
| 09.09.2026 | 539,25 | 541,00 | 522,50 | 523,25 | -2,70% | - |
| 08.09.2026 | 537,00 | 544,50 | 529,00 | 537,75 | -0,65% | - |
| 07.09.2026 | 541,25 | 541,25 | 540,00 | 541,25 | 0,79% | 573,00 |
| 04.09.2026 | 543,50 | 554,25 | 533,50 | 537,00 | -1,24% | 142,00 |
| 03.09.2026 | 529,75 | 544,50 | 524,25 | 543,75 | 2,55% | 35,00 |
| 02.09.2026 | 542,00 | 544,25 | 527,75 | 530,25 | -2,80% | - |
| 01.09.2026 | 537,50 | 545,75 | 530,50 | 545,50 | 1,91% | - |
| 31.08.2026 | 541,50 | 549,25 | 534,00 | 535,25 | -1,38% | - |
| 28.08.2026 | 542,50 | 551,25 | 535,00 | 542,75 | -0,05% | - |
| 27.08.2026 | 538,25 | 544,25 | 529,75 | 543,00 | 1,40% | - |
| 26.08.2026 | 524,00 | 537,00 | 522,50 | 535,50 | 1,61% | - |
| 25.08.2026 | 549,00 | 553,25 | 524,75 | 527,00 | -3,04% | 142,00 |
| 24.08.2026 | 550,75 | 554,75 | 539,00 | 543,50 | -2,12% | 63,00 |
| 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% | - |