322,600€
1,45%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 326,00 | 326,00 | 316,40 | 316,40 | -0,50% | 32,00 |
| 27.02.2025 | 315,60 | 323,20 | 315,60 | 318,00 | 0,32% | 102,00 |
| 26.02.2025 | 321,00 | 321,20 | 314,00 | 317,00 | -0,75% | 65,00 |
| 25.02.2025 | 309,40 | 319,40 | 309,20 | 319,40 | 2,31% | 288,00 |
| 24.02.2025 | 310,40 | 315,20 | 308,80 | 312,20 | 0,32% | 281,00 |
| 21.02.2025 | 328,20 | 328,20 | 306,00 | 311,20 | -3,71% | 371,00 |
| 20.02.2025 | 331,60 | 331,60 | 319,00 | 323,20 | -2,77% | 124,00 |
| 19.02.2025 | 325,00 | 335,40 | 324,80 | 332,40 | 3,42% | 555,00 |
| 18.02.2025 | 323,80 | 328,00 | 320,80 | 321,40 | -1,29% | 171,00 |
| 17.02.2025 | 321,20 | 326,40 | 321,20 | 325,60 | 1,18% | 38,00 |
| 14.02.2025 | 326,20 | 329,80 | 320,00 | 321,80 | -0,86% | 76,00 |
| 13.02.2025 | 344,40 | 345,00 | 323,00 | 324,60 | -4,59% | 698,00 |
| 12.02.2025 | 349,40 | 354,80 | 340,20 | 340,20 | -3,24% | 185,00 |
| 11.02.2025 | 370,00 | 372,40 | 351,40 | 351,60 | -5,59% | 105,00 |
| 10.02.2025 | 364,20 | 374,40 | 364,20 | 372,40 | 2,70% | 155,00 |
| 07.02.2025 | 358,80 | 368,20 | 358,20 | 362,60 | 1,28% | 45,00 |
| 06.02.2025 | 364,00 | 369,80 | 357,60 | 358,00 | -2,13% | 156,00 |
| 05.02.2025 | 372,00 | 372,00 | 364,40 | 365,80 | -2,24% | 209,00 |
| 04.02.2025 | 369,00 | 374,20 | 368,40 | 374,20 | 0,38% | 42,00 |
| 03.02.2025 | 367,00 | 376,40 | 364,40 | 372,80 | 0,59% | 255,00 |
| 31.01.2025 | 377,20 | 378,20 | 369,40 | 370,60 | -0,22% | 86,00 |
| 30.01.2025 | 370,40 | 375,80 | 358,40 | 371,40 | -0,05% | 190,00 |
| 29.01.2025 | 376,20 | 379,40 | 370,20 | 371,60 | -2,36% | 126,00 |
| 28.01.2025 | 405,00 | 405,00 | 375,00 | 380,60 | -4,03% | 108,00 |
| 27.01.2025 | 382,00 | 397,40 | 373,60 | 396,60 | 3,66% | 140,00 |
| 24.01.2025 | 405,40 | 405,40 | 382,60 | 382,60 | -5,76% | 239,00 |
| 23.01.2025 | 458,60 | 458,80 | 400,20 | 406,00 | -9,25% | 205,00 |
| 22.01.2025 | 453,20 | 453,80 | 443,40 | 447,40 | -1,28% | 16,00 |
| 21.01.2025 | 440,40 | 453,20 | 439,60 | 453,20 | 4,18% | 63,00 |
| 20.01.2025 | 435,40 | 438,80 | 434,80 | 435,00 | -1,63% | 196,00 |
| 17.01.2025 | 446,20 | 446,20 | 442,20 | 442,20 | -0,27% | 67,00 |
| 16.01.2025 | 438,80 | 444,20 | 433,20 | 443,40 | 2,83% | 24,00 |
| 15.01.2025 | 431,80 | 433,20 | 430,80 | 431,20 | 0,70% | 33,00 |
| 14.01.2025 | 440,40 | 441,00 | 423,40 | 428,20 | 0,33% | 101,00 |
| 13.01.2025 | 420,60 | 426,80 | 415,60 | 426,80 | 0,80% | 22,00 |
| 10.01.2025 | 402,00 | 423,40 | 402,00 | 423,40 | 4,39% | 34,00 |
| 09.01.2025 | 399,00 | 405,60 | 399,00 | 405,60 | 0,80% | 7,00 |
| 08.01.2025 | 398,40 | 402,40 | 398,40 | 402,40 | 0,35% | 7,00 |
| 07.01.2025 | 401,00 | 401,00 | 401,00 | 401,00 | 0,05% | 3,00 |
| 06.01.2025 | 405,00 | 412,00 | 400,20 | 400,80 | -1,86% | 146,00 |
| 03.01.2025 | 404,40 | 408,40 | 397,60 | 408,40 | 1,85% | 47,00 |
| 02.01.2025 | 393,80 | 405,80 | 393,60 | 401,00 | 2,82% | 771,00 |
| 30.12.2024 | 385,60 | 391,40 | 385,60 | 390,00 | 1,35% | 75,00 |
| 27.12.2024 | 388,80 | 393,60 | 384,80 | 384,80 | -1,38% | 117,00 |
| 23.12.2024 | 391,60 | 391,60 | 387,00 | 390,20 | -0,05% | 70,00 |
| 20.12.2024 | 381,40 | 394,20 | 373,00 | 390,40 | 1,30% | 412,00 |
| 19.12.2024 | 386,20 | 386,20 | 382,80 | 385,40 | -0,67% | 205,00 |
| 18.12.2024 | 393,40 | 397,80 | 388,00 | 388,00 | -1,92% | 54,00 |
| 17.12.2024 | 392,80 | 397,80 | 392,60 | 395,60 | 0,66% | 203,00 |
| 16.12.2024 | 390,00 | 397,80 | 386,40 | 393,00 | 0,82% | 219,00 |
| 13.12.2024 | 394,80 | 394,80 | 386,40 | 389,80 | -2,65% | 318,00 |
| 12.12.2024 | 407,80 | 407,80 | 385,00 | 400,40 | -2,53% | 775,00 |
| 11.12.2024 | 421,20 | 427,00 | 406,40 | 410,80 | -2,33% | 250,00 |
| 10.12.2024 | 410,40 | 422,20 | 410,40 | 420,60 | 2,14% | 163,00 |
| 09.12.2024 | 430,40 | 432,00 | 410,40 | 411,80 | -3,96% | 377,00 |
| 06.12.2024 | 430,20 | 432,80 | 427,20 | 428,80 | -0,88% | 227,00 |
| 05.12.2024 | 434,60 | 435,00 | 425,20 | 432,60 | -0,14% | 438,00 |
| 04.12.2024 | 430,00 | 438,40 | 430,00 | 433,20 | 0,74% | 185,00 |
| 03.12.2024 | 438,20 | 438,20 | 427,20 | 430,00 | -1,65% | 170,00 |
| 02.12.2024 | 436,20 | 442,60 | 436,20 | 437,20 | 0,28% | 104,00 |
| 29.11.2024 | 431,80 | 437,80 | 431,80 | 436,00 | 1,02% | 23,00 |
| 28.11.2024 | 435,20 | 435,20 | 431,60 | 431,60 | -1,37% | 51,00 |
| 27.11.2024 | 450,80 | 450,80 | 434,40 | 437,60 | -3,10% | 437,00 |
| 26.11.2024 | 439,40 | 451,60 | 438,20 | 451,60 | 1,80% | 486,00 |
| 25.11.2024 | 453,80 | 453,80 | 442,20 | 443,60 | -1,73% | 114,00 |
| 22.11.2024 | 458,60 | 464,40 | 447,20 | 451,40 | -0,15% | 287,00 |
| 21.11.2024 | 430,70 | 452,80 | 430,00 | 452,10 | 6,38% | - |
| 20.11.2024 | 419,20 | 425,20 | 417,60 | 425,00 | 0,95% | 178,00 |
| 19.11.2024 | 425,80 | 430,00 | 417,80 | 421,00 | -0,52% | 326,00 |
| 18.11.2024 | 446,80 | 452,60 | 421,40 | 423,20 | -5,15% | 542,00 |
| 15.11.2024 | 465,80 | 468,00 | 440,00 | 446,20 | -4,37% | 722,00 |
| 14.11.2024 | 517,50 | 519,00 | 466,60 | 466,60 | -9,04% | 792,00 |
| 13.11.2024 | 529,00 | 538,00 | 513,00 | 513,00 | -4,47% | 177,00 |
| 12.11.2024 | 542,00 | 544,00 | 533,50 | 537,00 | -0,46% | 226,00 |
| 11.11.2024 | 535,50 | 550,00 | 535,50 | 539,50 | 2,08% | 400,00 |
| 08.11.2024 | 523,00 | 535,50 | 509,00 | 528,50 | 1,63% | 155,00 |
| 07.11.2024 | 529,00 | 534,00 | 515,50 | 520,00 | -1,89% | 138,00 |
| 06.11.2024 | 531,00 | 560,00 | 528,50 | 530,00 | 3,01% | 591,00 |
| 05.11.2024 | 506,00 | 517,50 | 506,00 | 514,50 | 1,58% | 75,00 |
| 04.11.2024 | 513,50 | 513,50 | 502,50 | 506,50 | -1,36% | 190,00 |
| 01.11.2024 | 510,00 | 515,50 | 510,00 | 513,50 | 0,29% | 53,00 |
| 31.10.2024 | 515,00 | 519,50 | 508,00 | 512,00 | -1,92% | 79,00 |
| 30.10.2024 | 522,50 | 522,50 | 518,00 | 522,00 | -0,10% | 113,00 |
| 29.10.2024 | 509,50 | 522,50 | 509,50 | 522,50 | 3,67% | 295,00 |
| 28.10.2024 | 508,50 | 511,00 | 504,00 | 504,00 | -0,69% | 290,00 |
| 25.10.2024 | 517,00 | 520,00 | 507,50 | 507,50 | -0,88% | 268,00 |
| 24.10.2024 | 492,00 | 523,50 | 488,80 | 512,00 | 5,52% | 243,00 |
| 23.10.2024 | 486,00 | 489,80 | 485,20 | 485,20 | -0,78% | 70,00 |
| 22.10.2024 | 492,00 | 493,40 | 489,00 | 489,00 | -1,01% | 162,00 |
| 21.10.2024 | 491,60 | 496,60 | 490,20 | 494,00 | 0,12% | 267,00 |
| 18.10.2024 | 494,60 | 495,60 | 487,20 | 493,40 | 0,61% | 174,00 |
| 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 |