38,760€
0,70%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 38,55 | 38,77 | 38,20 | 38,75 | 0,68% | 25,00 |
| 28.08.2025 | 38,98 | 39,15 | 38,31 | 38,49 | -1,40% | - |
| 27.08.2025 | 38,83 | 39,18 | 38,72 | 39,04 | 0,76% | - |
| 26.08.2025 | 39,03 | 39,11 | 38,62 | 38,74 | -1,05% | - |
| 25.08.2025 | 38,71 | 39,16 | 38,50 | 39,15 | 1,23% | 5,00 |
| 22.08.2025 | 38,41 | 39,00 | 38,26 | 38,68 | 0,97% | - |
| 21.08.2025 | 37,82 | 38,35 | 37,50 | 38,31 | 1,38% | - |
| 20.08.2025 | 38,37 | 38,43 | 37,66 | 37,79 | -1,72% | - |
| 19.08.2025 | 37,73 | 38,55 | 37,55 | 38,45 | 1,75% | - |
| 18.08.2025 | 37,36 | 37,83 | 37,25 | 37,79 | 1,29% | - |
| 15.08.2025 | 37,57 | 37,83 | 37,16 | 37,31 | -0,61% | 139,00 |
| 14.08.2025 | 37,73 | 37,87 | 37,34 | 37,54 | -0,66% | - |
| 13.08.2025 | 37,07 | 37,79 | 36,80 | 37,79 | 1,82% | 100,00 |
| 12.08.2025 | 37,23 | 37,58 | 36,76 | 37,11 | -0,40% | - |
| 11.08.2025 | 37,35 | 37,94 | 37,21 | 37,26 | -0,52% | - |
| 08.08.2025 | 36,27 | 38,12 | 35,47 | 37,46 | 4,80% | 400,00 |
| 07.08.2025 | 36,24 | 36,51 | 35,70 | 35,74 | -1,24% | - |
| 06.08.2025 | 36,73 | 36,79 | 35,95 | 36,19 | -1,08% | - |
| 05.08.2025 | 36,93 | 37,28 | 36,15 | 36,59 | -0,54% | 40,00 |
| 04.08.2025 | 36,86 | 37,08 | 36,62 | 36,79 | 0,19% | 100,00 |
| 01.08.2025 | 37,93 | 38,39 | 36,67 | 36,72 | -4,88% | - |
| 31.07.2025 | 39,00 | 39,22 | 38,39 | 38,60 | -0,23% | - |
| 30.07.2025 | 39,18 | 39,92 | 38,62 | 38,69 | -1,07% | - |
| 29.07.2025 | 39,21 | 39,43 | 38,76 | 39,11 | 0,00% | - |
| 28.07.2025 | 38,95 | 39,21 | 38,80 | 39,11 | 0,92% | - |
| 25.07.2025 | 38,46 | 38,97 | 38,23 | 38,76 | 1,10% | - |
| 24.07.2025 | 39,00 | 39,07 | 38,10 | 38,34 | -1,67% | - |
| 23.07.2025 | 39,14 | 39,39 | 38,90 | 38,99 | 0,08% | - |
| 22.07.2025 | 38,41 | 39,03 | 38,28 | 38,96 | 1,43% | 125,00 |
| 21.07.2025 | 39,07 | 39,44 | 38,39 | 38,41 | -1,60% | 125,00 |
| 18.07.2025 | 39,22 | 39,23 | 38,84 | 39,03 | -0,38% | - |
| 17.07.2025 | 38,62 | 39,30 | 38,62 | 39,18 | 1,61% | - |
| 16.07.2025 | 37,88 | 38,82 | 37,78 | 38,56 | 1,46% | 141,00 |
| 15.07.2025 | 38,55 | 38,70 | 38,01 | 38,01 | -1,25% | - |
| 14.07.2025 | 37,76 | 38,64 | 37,73 | 38,49 | 1,46% | - |
| 11.07.2025 | 38,64 | 38,85 | 37,76 | 37,93 | -2,10% | - |
| 10.07.2025 | 38,86 | 39,10 | 38,70 | 38,75 | -0,65% | - |
| 09.07.2025 | 39,35 | 39,89 | 38,71 | 39,00 | -0,95% | 219,00 |
| 08.07.2025 | 39,28 | 39,67 | 39,16 | 39,38 | 0,20% | - |
| 07.07.2025 | 38,81 | 39,82 | 38,78 | 39,30 | 1,56% | - |
| 04.07.2025 | 38,85 | 38,85 | 38,65 | 38,69 | -0,91% | - |
| 03.07.2025 | 38,18 | 39,11 | 38,05 | 39,05 | 2,52% | - |
| 02.07.2025 | 38,23 | 38,32 | 37,76 | 38,09 | -0,16% | - |
| 01.07.2025 | 37,29 | 38,51 | 36,95 | 38,15 | 2,06% | - |
| 30.06.2025 | 37,30 | 37,56 | 36,95 | 37,38 | 0,46% | - |
| 27.06.2025 | 37,07 | 37,83 | 36,29 | 37,21 | 3,13% | 824,00 |
| 26.06.2025 | 35,77 | 36,23 | 35,64 | 36,08 | 0,81% | 458,00 |
| 25.06.2025 | 36,35 | 36,60 | 35,70 | 35,79 | -1,49% | - |
| 24.06.2025 | 36,03 | 36,40 | 35,86 | 36,33 | 1,34% | - |
| 23.06.2025 | 35,28 | 36,01 | 35,25 | 35,85 | 1,62% | 30,00 |
| 20.06.2025 | 36,47 | 36,87 | 35,13 | 35,28 | -2,84% | 110,00 |
| 19.06.2025 | 36,64 | 36,66 | 36,29 | 36,31 | -1,00% | - |
| 18.06.2025 | 37,43 | 37,59 | 36,64 | 36,67 | -2,51% | 100,00 |
| 17.06.2025 | 37,95 | 38,33 | 37,55 | 37,62 | -1,31% | - |
| 16.06.2025 | 37,22 | 38,12 | 37,08 | 38,12 | 2,63% | - |
| 13.06.2025 | 37,24 | 37,82 | 37,05 | 37,14 | -1,37% | - |
| 12.06.2025 | 37,94 | 38,04 | 37,28 | 37,66 | -1,39% | - |
| 11.06.2025 | 38,07 | 38,43 | 37,92 | 38,19 | -0,05% | - |
| 10.06.2025 | 37,80 | 38,42 | 37,69 | 38,21 | 1,03% | - |
| 09.06.2025 | 37,72 | 38,11 | 37,36 | 37,82 | 0,05% | - |
| 06.06.2025 | 36,94 | 37,83 | 36,92 | 37,80 | 2,77% | 120,00 |
| 05.06.2025 | 37,32 | 37,47 | 36,71 | 36,78 | -1,55% | - |
| 04.06.2025 | 37,61 | 37,69 | 37,24 | 37,36 | -0,72% | - |
| 03.06.2025 | 37,31 | 37,67 | 37,13 | 37,63 | 0,70% | - |
| 02.06.2025 | 37,64 | 37,83 | 36,95 | 37,37 | -1,40% | 4,00 |
| 30.05.2025 | 38,34 | 38,45 | 37,54 | 37,90 | -0,86% | - |
| 29.05.2025 | 39,52 | 39,84 | 37,97 | 38,23 | -2,08% | - |
| 28.05.2025 | 38,85 | 39,32 | 38,69 | 39,04 | 0,53% | 26,00 |
| 27.05.2025 | 38,64 | 38,99 | 38,38 | 38,83 | 0,35% | 26,00 |
| 26.05.2025 | 38,49 | 38,75 | 38,47 | 38,70 | 1,12% | - |
| 23.05.2025 | 38,40 | 38,49 | 37,78 | 38,27 | -0,79% | - |
| 22.05.2025 | 38,60 | 38,78 | 38,34 | 38,57 | -0,10% | - |
| 21.05.2025 | 39,04 | 39,16 | 38,54 | 38,61 | -1,96% | - |
| 20.05.2025 | 39,05 | 39,74 | 38,82 | 39,38 | 0,33% | - |
| 19.05.2025 | 39,14 | 39,46 | 38,35 | 39,25 | -1,16% | - |
| 16.05.2025 | 39,08 | 39,78 | 38,72 | 39,71 | 1,28% | 50,00 |
| 15.05.2025 | 38,63 | 39,43 | 38,21 | 39,21 | 1,16% | - |
| 14.05.2025 | 39,12 | 39,32 | 38,26 | 38,76 | -0,88% | - |
| 13.05.2025 | 39,05 | 39,65 | 38,82 | 39,11 | -0,37% | - |
| 12.05.2025 | 38,39 | 39,57 | 38,33 | 39,25 | 4,13% | 28,00 |
| 09.05.2025 | 37,49 | 38,68 | 36,86 | 37,70 | 0,24% | 526,00 |
| 08.05.2025 | 38,75 | 40,28 | 34,53 | 37,61 | -14,33% | 936,00 |
| 07.05.2025 | 43,93 | 44,39 | 43,54 | 43,90 | 0,39% | 2,00 |
| 06.05.2025 | 43,61 | 43,98 | 42,98 | 43,73 | -0,21% | 200,00 |
| 05.05.2025 | 43,59 | 44,08 | 43,19 | 43,82 | -0,30% | 1,00 |
| 02.05.2025 | 43,49 | 44,31 | 43,20 | 43,95 | -1,04% | 44,00 |
| 30.04.2025 | 42,79 | 44,46 | 42,14 | 44,41 | 3,46% | - |
| 29.04.2025 | 42,41 | 43,22 | 42,06 | 42,92 | 1,57% | 4,00 |
| 28.04.2025 | 42,01 | 42,78 | 41,66 | 42,26 | -0,12% | 8,00 |
| 25.04.2025 | 42,39 | 42,48 | 41,62 | 42,31 | 0,74% | 200,00 |
| 24.04.2025 | 41,81 | 42,24 | 41,42 | 42,00 | -0,06% | - |
| 23.04.2025 | 42,32 | 42,77 | 41,73 | 42,02 | 1,30% | 17,00 |
| 22.04.2025 | 40,37 | 41,58 | 40,36 | 41,48 | -0,82% | - |
| 17.04.2025 | 42,41 | 42,55 | 41,74 | 41,83 | -0,19% | - |
| 16.04.2025 | 41,50 | 42,60 | 41,47 | 41,91 | -1,37% | - |
| 15.04.2025 | 42,22 | 42,81 | 42,13 | 42,49 | 0,47% | - |
| 14.04.2025 | 41,97 | 42,65 | 41,63 | 42,29 | 1,38% | - |
| 11.04.2025 | 41,88 | 42,09 | 40,47 | 41,71 | 0,06% | - |
| 10.04.2025 | 43,75 | 43,90 | 40,72 | 41,69 | -5,23% | 658,00 |
| 09.04.2025 | 39,90 | 44,11 | 39,76 | 43,99 | 6,98% | - |