489,300€
0,76%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 489,80 | 496,80 | 489,00 | 490,40 | 0,99% | 259,00 |
| 16.10.2024 | 488,40 | 492,00 | 484,60 | 485,60 | -0,10% | 274,00 |
| 15.10.2024 | 488,40 | 492,00 | 482,60 | 486,10 | 0,14% | - |
| 14.10.2024 | 481,40 | 487,00 | 478,00 | 485,40 | 1,59% | 1.061,00 |
| 11.10.2024 | 472,20 | 482,00 | 468,20 | 477,80 | 1,31% | 700,00 |
| 10.10.2024 | 477,20 | 482,00 | 469,00 | 471,60 | -0,34% | 496,00 |
| 09.10.2024 | 468,80 | 473,40 | 465,80 | 473,20 | 1,50% | 69,00 |
| 08.10.2024 | 457,20 | 468,20 | 457,20 | 466,20 | 0,60% | 177,00 |
| 07.10.2024 | 469,20 | 473,40 | 463,40 | 463,40 | -0,77% | 244,00 |
| 04.10.2024 | 469,20 | 475,20 | 464,40 | 467,00 | 0,13% | 306,00 |
| 03.10.2024 | 458,00 | 466,80 | 458,00 | 466,40 | 1,52% | 36,00 |
| 02.10.2024 | 458,60 | 461,80 | 452,80 | 459,40 | 0,39% | 41,00 |
| 01.10.2024 | 456,40 | 459,60 | 452,20 | 457,60 | 0,88% | 214,00 |
| 30.09.2024 | 450,00 | 453,60 | 445,20 | 453,60 | 1,20% | 52,00 |
| 27.09.2024 | 447,80 | 450,20 | 447,80 | 448,20 | 0,72% | 105,00 |
| 26.09.2024 | 450,60 | 450,60 | 440,40 | 445,00 | 0,41% | 135,00 |
| 25.09.2024 | 441,60 | 448,00 | 439,00 | 443,20 | 0,27% | 413,00 |
| 24.09.2024 | 445,60 | 449,20 | 439,00 | 442,00 | 0,09% | 502,00 |
| 23.09.2024 | 444,80 | 448,40 | 440,60 | 441,60 | 0,96% | 112,00 |
| 20.09.2024 | 440,20 | 440,20 | 437,40 | 437,40 | 0,00% | 15,00 |
| 19.09.2024 | 439,80 | 444,20 | 435,50 | 437,40 | 0,64% | - |
| 18.09.2024 | 434,00 | 436,60 | 434,00 | 434,60 | -1,36% | 22,00 |
| 17.09.2024 | 445,80 | 445,80 | 440,60 | 440,60 | -1,21% | 30,00 |
| 16.09.2024 | 431,00 | 446,00 | 431,00 | 446,00 | 3,19% | 22,00 |
| 13.09.2024 | 432,20 | 433,80 | 430,40 | 432,20 | 1,98% | 47,00 |
| 12.09.2024 | 427,80 | 427,80 | 423,80 | 423,80 | 1,97% | 12,00 |
| 11.09.2024 | 427,60 | 427,60 | 415,60 | 415,60 | -2,85% | 13,00 |
| 10.09.2024 | 427,20 | 430,20 | 421,80 | 427,80 | 0,47% | 31,00 |
| 09.09.2024 | 428,00 | 430,60 | 425,80 | 425,80 | 0,90% | 66,00 |
| 06.09.2024 | 423,60 | 434,20 | 421,60 | 422,00 | -1,81% | 90,00 |
| 05.09.2024 | 433,40 | 433,40 | 429,80 | 429,80 | 0,19% | 11,00 |
| 04.09.2024 | 432,20 | 435,20 | 427,40 | 429,00 | -1,38% | 66,00 |
| 03.09.2024 | 449,80 | 450,80 | 435,00 | 435,00 | -3,33% | 100,00 |
| 02.09.2024 | 444,20 | 451,00 | 442,20 | 450,00 | 2,74% | 129,00 |
| 30.08.2024 | 438,80 | 440,40 | 438,00 | 438,00 | 0,09% | 28,00 |
| 29.08.2024 | 437,80 | 437,80 | 437,60 | 437,60 | 2,00% | 7,00 |
| 28.08.2024 | 431,20 | 432,00 | 429,00 | 429,00 | 2,34% | 34,00 |
| 27.08.2024 | 419,20 | 419,20 | 419,20 | 419,20 | -0,62% | 2,00 |
| 26.08.2024 | 429,20 | 432,40 | 421,80 | 421,80 | -1,13% | 107,00 |
| 23.08.2024 | 426,60 | 426,60 | 426,60 | 426,60 | 0,95% | 2,00 |
| 22.08.2024 | 421,40 | 422,60 | 421,40 | 422,60 | -0,05% | 5,00 |
| 21.08.2024 | 422,80 | 422,80 | 422,80 | 422,80 | -0,14% | 10,00 |
| 20.08.2024 | 423,40 | 423,40 | 423,40 | 423,40 | 0,62% | 6,00 |
| 19.08.2024 | 417,80 | 423,00 | 417,80 | 420,80 | -0,14% | 16,00 |
| 16.08.2024 | 425,40 | 425,40 | 421,40 | 421,40 | -0,75% | 16,00 |
| 15.08.2024 | 424,20 | 424,60 | 423,20 | 424,60 | 1,51% | 64,00 |
| 14.08.2024 | 419,50 | 419,70 | 415,80 | 418,30 | -0,36% | - |
| 13.08.2024 | 420,40 | 420,40 | 419,80 | 419,80 | -0,92% | 51,00 |
| 12.08.2024 | 423,90 | 426,50 | 423,10 | 423,70 | 0,26% | - |
| 09.08.2024 | 422,60 | 422,60 | 422,60 | 422,60 | -0,14% | 1,00 |
| 08.08.2024 | 404,40 | 423,20 | 404,40 | 423,20 | 4,13% | 10,00 |
| 07.08.2024 | 414,20 | 414,60 | 406,40 | 406,40 | -0,88% | 52,00 |
| 06.08.2024 | 408,40 | 410,00 | 408,40 | 410,00 | 1,13% | 32,00 |
| 05.08.2024 | 402,20 | 405,40 | 391,20 | 405,40 | -1,79% | 84,00 |
| 02.08.2024 | 419,60 | 419,60 | 412,80 | 412,80 | -2,46% | 10,00 |
| 01.08.2024 | 432,80 | 432,80 | 423,20 | 423,20 | -1,26% | 55,00 |
| 31.07.2024 | 428,60 | 428,60 | 428,60 | 428,60 | 2,05% | 5,00 |
| 30.07.2024 | 420,00 | 420,00 | 420,00 | 420,00 | 0,91% | 25,00 |
| 29.07.2024 | 419,40 | 419,40 | 416,20 | 416,20 | -0,05% | 11,00 |
| 26.07.2024 | 420,10 | 422,20 | 413,70 | 416,40 | -0,29% | - |
| 25.07.2024 | 409,40 | 417,60 | 408,20 | 417,60 | 1,31% | 11,00 |
| 24.07.2024 | 416,80 | 416,80 | 412,20 | 412,20 | -2,55% | 75,00 |
| 23.07.2024 | 416,00 | 423,00 | 416,00 | 423,00 | 1,59% | 84,00 |
| 22.07.2024 | 416,40 | 416,40 | 416,40 | 416,40 | 1,02% | 2,00 |
| 19.07.2024 | 416,40 | 416,40 | 412,20 | 412,20 | -0,63% | 16,00 |
| 18.07.2024 | 414,80 | 414,80 | 414,80 | 414,80 | 2,85% | 33,00 |
| 17.07.2024 | 404,00 | 407,10 | 400,00 | 403,30 | -1,20% | - |
| 16.07.2024 | 401,00 | 408,20 | 401,00 | 408,20 | 1,34% | 7,00 |
| 15.07.2024 | 407,80 | 407,80 | 402,80 | 402,80 | 0,60% | 17,00 |
| 12.07.2024 | 403,20 | 403,20 | 400,40 | 400,40 | -0,45% | 54,00 |
| 11.07.2024 | 399,00 | 402,20 | 399,00 | 402,20 | 1,87% | 20,00 |
| 10.07.2024 | 391,60 | 394,80 | 391,60 | 394,80 | 0,05% | 16,00 |
| 09.07.2024 | 393,40 | 397,00 | 391,40 | 394,60 | -0,10% | 139,00 |
| 08.07.2024 | 393,00 | 396,80 | 393,00 | 395,00 | 1,13% | 31,00 |
| 05.07.2024 | 395,00 | 395,00 | 390,60 | 390,60 | -1,36% | 69,00 |
| 04.07.2024 | 396,00 | 396,00 | 396,00 | 396,00 | -0,15% | 3,00 |
| 03.07.2024 | 395,20 | 397,40 | 395,00 | 396,60 | -0,20% | 67,00 |
| 02.07.2024 | 397,40 | 397,40 | 397,40 | 397,40 | 0,10% | 9,00 |
| 01.07.2024 | 404,40 | 404,40 | 396,60 | 397,00 | -2,02% | 424,00 |
| 28.06.2024 | 410,20 | 410,20 | 405,20 | 405,20 | -1,36% | 9,00 |
| 27.06.2024 | 410,80 | 410,80 | 410,80 | 410,80 | 1,73% | 5,00 |
| 26.06.2024 | 406,20 | 409,80 | 398,00 | 403,80 | -1,22% | 169,00 |
| 25.06.2024 | 401,60 | 408,80 | 401,60 | 408,80 | 0,49% | 21,00 |
| 24.06.2024 | 405,20 | 409,60 | 401,20 | 406,80 | 0,37% | 102,00 |
| 21.06.2024 | 402,50 | 406,10 | 397,90 | 405,30 | 0,42% | - |
| 20.06.2024 | 403,60 | 403,60 | 403,60 | 403,60 | -0,39% | 15,00 |
| 19.06.2024 | 405,20 | 405,20 | 405,20 | 405,20 | 1,30% | 5,00 |
| 18.06.2024 | 398,20 | 400,00 | 398,20 | 400,00 | -0,40% | 2,00 |
| 17.06.2024 | 399,60 | 401,80 | 396,60 | 401,60 | 1,31% | 85,00 |
| 14.06.2024 | 396,00 | 396,40 | 396,00 | 396,40 | 0,25% | 7,00 |
| 13.06.2024 | 395,00 | 395,40 | 395,00 | 395,40 | 0,10% | 25,00 |
| 12.06.2024 | 395,40 | 396,00 | 394,60 | 395,00 | 0,56% | 31,00 |
| 11.06.2024 | 386,80 | 394,00 | 386,80 | 392,80 | 0,56% | 53,00 |
| 10.06.2024 | 389,20 | 390,60 | 389,20 | 390,60 | 1,40% | 35,00 |
| 07.06.2024 | 389,20 | 389,20 | 385,20 | 385,20 | -0,54% | 31,00 |
| 06.06.2024 | 389,90 | 391,30 | 386,50 | 387,30 | 0,55% | - |
| 05.06.2024 | 385,20 | 385,20 | 385,20 | 385,20 | 0,84% | 1,00 |
| 04.06.2024 | 382,00 | 382,00 | 382,00 | 382,00 | 0,00% | 20,00 |
| 03.06.2024 | 382,00 | 382,00 | 382,00 | 382,00 | -1,70% | 12,00 |
| 31.05.2024 | 390,40 | 390,40 | 388,60 | 388,60 | 0,41% | 39,00 |