37,320€
-0,09%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 37,32 | 37,47 | 37,29 | 37,32 | -0,09% | - |
| 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% | - |
| 08.04.2025 | 43,24 | 44,24 | 40,67 | 41,12 | -4,09% | 1,00 |
| 07.04.2025 | 41,21 | 43,59 | 40,52 | 42,87 | -0,26% | 30,00 |
| 04.04.2025 | 44,01 | 44,55 | 42,42 | 42,98 | -3,08% | 79,00 |
| 03.04.2025 | 44,77 | 44,88 | 43,39 | 44,35 | -4,82% | - |
| 02.04.2025 | 46,76 | 46,83 | 46,14 | 46,59 | -0,62% | - |
| 01.04.2025 | 46,39 | 47,00 | 45,77 | 46,88 | 0,54% | 4,00 |
| 31.03.2025 | 46,01 | 46,84 | 45,32 | 46,63 | 0,95% | - |
| 28.03.2025 | 46,97 | 47,12 | 45,73 | 46,19 | -1,77% | 52,00 |
| 27.03.2025 | 46,81 | 47,14 | 46,20 | 47,02 | 0,41% | - |
| 26.03.2025 | 46,80 | 47,52 | 46,69 | 46,83 | 0,00% | - |
| 25.03.2025 | 46,23 | 46,86 | 46,16 | 46,83 | 1,30% | - |
| 24.03.2025 | 46,40 | 46,66 | 45,90 | 46,23 | 0,21% | 7,00 |
| 21.03.2025 | 45,63 | 46,15 | 45,05 | 46,14 | 1,33% | - |
| 20.03.2025 | 47,08 | 47,28 | 45,52 | 45,53 | -3,02% | - |
| 19.03.2025 | 46,26 | 47,07 | 46,23 | 46,95 | 1,71% | - |
| 18.03.2025 | 46,04 | 46,32 | 45,53 | 46,16 | 0,11% | 241,00 |
| 17.03.2025 | 45,90 | 46,48 | 45,60 | 46,11 | 0,10% | 22,00 |
| 14.03.2025 | 45,72 | 46,13 | 45,26 | 46,07 | 1,26% | - |
| 13.03.2025 | 45,06 | 45,57 | 44,83 | 45,49 | 0,90% | 253,00 |
| 12.03.2025 | 45,59 | 46,21 | 44,48 | 45,09 | -0,86% | 10,00 |
| 11.03.2025 | 46,10 | 46,17 | 44,87 | 45,48 | -1,78% | - |
| 10.03.2025 | 47,10 | 47,68 | 46,02 | 46,30 | -2,77% | 154,00 |
| 07.03.2025 | 47,20 | 47,70 | 46,34 | 47,62 | 0,80% | 25,00 |
| 06.03.2025 | 48,12 | 48,16 | 47,12 | 47,24 | -1,97% | 32,00 |
| 05.03.2025 | 49,49 | 49,55 | 47,35 | 48,19 | -2,26% | 16,00 |
| 04.03.2025 | 50,40 | 50,41 | 49,13 | 49,31 | -1,88% | 1,00 |
| 03.03.2025 | 51,50 | 51,94 | 50,14 | 50,25 | -1,99% | 402,00 |
| 28.02.2025 | 50,65 | 51,27 | 50,14 | 51,27 | 1,20% | 200,00 |
| 27.02.2025 | 50,68 | 51,14 | 50,47 | 50,66 | 0,66% | - |
| 26.02.2025 | 50,15 | 50,60 | 49,57 | 50,33 | 0,83% | 1,00 |
| 25.02.2025 | 49,92 | 50,20 | 49,43 | 49,92 | -0,51% | 131,00 |
| 24.02.2025 | 50,93 | 51,52 | 50,13 | 50,17 | -1,38% | 109,00 |
| 21.02.2025 | 51,91 | 52,18 | 50,80 | 50,87 | -1,85% | 460,00 |
| 20.02.2025 | 52,56 | 52,61 | 51,53 | 51,83 | -1,67% | - |
| 19.02.2025 | 52,32 | 52,96 | 52,27 | 52,71 | 0,61% | 24,00 |
| 18.02.2025 | 52,85 | 53,08 | 52,30 | 52,39 | -0,51% | 320,00 |
| 17.02.2025 | 52,61 | 52,71 | 52,55 | 52,66 | 0,32% | - |
| 14.02.2025 | 53,18 | 53,56 | 52,11 | 52,49 | -1,09% | 435,00 |
| 13.02.2025 | 52,71 | 53,64 | 52,65 | 53,07 | 0,53% | 479,00 |
| 12.02.2025 | 52,85 | 53,28 | 52,04 | 52,79 | -0,15% | - |
| 11.02.2025 | 52,66 | 53,40 | 52,26 | 52,87 | 0,27% | 573,00 |
| 10.02.2025 | 53,43 | 53,94 | 52,53 | 52,73 | -1,00% | 35,00 |
| 07.02.2025 | 48,21 | 54,67 | 48,08 | 53,26 | 12,15% | 764,00 |
| 06.02.2025 | 47,64 | 48,10 | 47,22 | 47,49 | 0,08% | 139,00 |
| 05.02.2025 | 47,26 | 47,65 | 47,00 | 47,45 | -0,16% | 16,00 |
| 04.02.2025 | 47,46 | 48,15 | 46,79 | 47,53 | -0,03% | 43,00 |
| 03.02.2025 | 46,66 | 47,77 | 46,32 | 47,54 | 1,43% | 4,00 |
| 31.01.2025 | 46,76 | 47,00 | 46,30 | 46,87 | 0,93% | - |
| 30.01.2025 | 46,49 | 46,54 | 45,47 | 46,44 | 1,62% | 22,00 |
| 29.01.2025 | 45,68 | 46,30 | 45,57 | 45,70 | 0,07% | 1.010,00 |
| 28.01.2025 | 44,38 | 45,88 | 44,35 | 45,67 | 3,31% | 22,00 |
| 27.01.2025 | 43,83 | 44,70 | 42,82 | 44,21 | 0,08% | 1.012,00 |
| 24.01.2025 | 44,10 | 44,32 | 43,89 | 44,17 | -0,33% | - |
| 23.01.2025 | 43,96 | 44,69 | 43,57 | 44,32 | 0,75% | 15,00 |
| 22.01.2025 | 44,47 | 44,52 | 43,83 | 43,99 | -0,70% | - |
| 21.01.2025 | 44,59 | 44,94 | 44,22 | 44,30 | 0,10% | - |
| 20.01.2025 | 43,86 | 45,55 | 43,84 | 44,25 | 0,79% | 1.304,00 |
| 17.01.2025 | 43,65 | 44,26 | 43,51 | 43,91 | 0,91% | 5,00 |
| 16.01.2025 | 43,15 | 43,61 | 42,63 | 43,51 | 1,06% | - |
| 15.01.2025 | 42,97 | 43,50 | 42,67 | 43,06 | 0,33% | 2,00 |
| 14.01.2025 | 43,35 | 43,66 | 42,79 | 42,92 | -1,11% | - |