47,000€
1,23%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 46,60 | 47,00 | 46,30 | 46,87 | 0,95% | - |
| 30.01.2025 | 45,62 | 46,54 | 45,59 | 46,43 | 1,53% | - |
| 29.01.2025 | 45,68 | 46,29 | 45,28 | 45,73 | 0,13% | - |
| 28.01.2025 | 44,22 | 45,87 | 44,22 | 45,67 | 3,31% | - |
| 27.01.2025 | 44,14 | 44,70 | 42,82 | 44,21 | 0,09% | - |
| 24.01.2025 | 44,12 | 44,32 | 43,89 | 44,17 | -0,28% | - |
| 23.01.2025 | 44,01 | 44,69 | 43,57 | 44,29 | 0,69% | - |
| 22.01.2025 | 44,26 | 44,52 | 43,83 | 43,99 | -0,68% | - |
| 21.01.2025 | 44,50 | 45,00 | 44,22 | 44,29 | -0,48% | - |
| 20.01.2025 | 44,39 | 45,55 | 43,84 | 44,50 | 1,36% | - |
| 17.01.2025 | 43,52 | 44,26 | 43,49 | 43,91 | 0,86% | - |
| 16.01.2025 | 43,07 | 43,61 | 42,64 | 43,53 | 1,13% | - |
| 15.01.2025 | 42,88 | 43,56 | 42,67 | 43,05 | 0,31% | - |
| 14.01.2025 | 43,32 | 43,68 | 42,78 | 42,91 | -1,14% | - |
| 13.01.2025 | 42,27 | 43,45 | 41,79 | 43,41 | 2,56% | - |
| 10.01.2025 | 42,13 | 42,49 | 41,42 | 42,32 | 0,45% | - |
| 09.01.2025 | 42,16 | 42,22 | 42,04 | 42,13 | -0,01% | - |
| 08.01.2025 | 41,47 | 42,21 | 41,09 | 42,14 | 1,78% | - |
| 07.01.2025 | 41,94 | 42,19 | 41,13 | 41,40 | -1,45% | - |
| 06.01.2025 | 42,54 | 42,54 | 41,85 | 42,01 | -0,50% | - |
| 03.01.2025 | 41,87 | 42,25 | 41,05 | 42,22 | 0,73% | - |
| 02.01.2025 | 41,04 | 42,39 | 41,04 | 41,92 | 2,92% | - |
| 30.12.2024 | 41,16 | 41,16 | 40,63 | 40,73 | -0,66% | - |
| 27.12.2024 | 41,24 | 41,66 | 40,95 | 41,00 | -0,59% | - |
| 23.12.2024 | 40,46 | 41,33 | 40,29 | 41,24 | 1,94% | - |
| 20.12.2024 | 40,94 | 41,11 | 40,17 | 40,46 | -1,17% | - |
| 19.12.2024 | 40,69 | 41,25 | 40,35 | 40,94 | 0,63% | - |
| 18.12.2024 | 41,26 | 41,61 | 40,53 | 40,68 | -2,07% | - |
| 17.12.2024 | 41,52 | 41,98 | 41,04 | 41,54 | -0,02% | - |
| 16.12.2024 | 42,69 | 42,71 | 41,49 | 41,55 | -2,68% | 20,00 |
| 13.12.2024 | 42,68 | 42,87 | 42,39 | 42,70 | 0,04% | - |
| 12.12.2024 | 42,98 | 42,98 | 42,26 | 42,68 | -0,86% | - |
| 11.12.2024 | 42,49 | 43,17 | 42,48 | 43,05 | 1,51% | - |
| 10.12.2024 | 42,41 | 42,93 | 42,02 | 42,41 | -0,27% | - |
| 09.12.2024 | 42,71 | 42,89 | 42,36 | 42,53 | -0,51% | - |
| 06.12.2024 | 42,75 | 43,16 | 42,60 | 42,75 | 0,13% | - |
| 05.12.2024 | 43,36 | 43,36 | 42,54 | 42,69 | -1,52% | - |
| 04.12.2024 | 43,44 | 44,43 | 43,14 | 43,35 | -0,21% | - |
| 03.12.2024 | 44,09 | 44,79 | 43,39 | 43,44 | -1,54% | - |
| 02.12.2024 | 43,63 | 44,29 | 43,63 | 44,12 | 0,27% | - |
| 29.11.2024 | 44,16 | 44,32 | 43,65 | 44,00 | -0,36% | - |
| 28.11.2024 | 43,99 | 44,21 | 43,99 | 44,16 | 0,38% | - |
| 27.11.2024 | 44,81 | 44,81 | 43,76 | 44,00 | -1,27% | 7,00 |
| 26.11.2024 | 44,44 | 45,25 | 44,21 | 44,56 | 0,16% | - |
| 25.11.2024 | 44,34 | 44,55 | 44,03 | 44,49 | 0,20% | 7,00 |
| 22.11.2024 | 43,75 | 44,75 | 43,68 | 44,40 | 1,63% | - |
| 21.11.2024 | 42,33 | 43,86 | 42,15 | 43,69 | 3,19% | - |
| 20.11.2024 | 41,91 | 42,42 | 41,66 | 42,34 | 1,00% | - |
| 19.11.2024 | 42,16 | 42,39 | 41,74 | 41,92 | -0,71% | - |
| 18.11.2024 | 42,50 | 42,91 | 42,13 | 42,22 | -0,66% | - |
| 15.11.2024 | 42,83 | 42,94 | 42,02 | 42,50 | -0,77% | - |
| 14.11.2024 | 43,46 | 44,02 | 42,72 | 42,83 | -1,40% | - |
| 13.11.2024 | 43,93 | 44,25 | 43,34 | 43,44 | -1,07% | - |
| 12.11.2024 | 43,79 | 44,34 | 43,40 | 43,91 | 0,50% | - |
| 11.11.2024 | 42,64 | 43,95 | 42,64 | 43,69 | 2,44% | 41,00 |
| 08.11.2024 | 40,01 | 44,53 | 38,80 | 42,65 | -1,20% | 390,00 |
| 07.11.2024 | 37,73 | 50,47 | 37,61 | 43,17 | 14,39% | 31,00 |
| 06.11.2024 | 36,34 | 37,78 | 36,34 | 37,74 | 5,46% | - |
| 05.11.2024 | 35,65 | 35,83 | 35,39 | 35,79 | 0,49% | - |
| 04.11.2024 | 35,25 | 35,89 | 34,81 | 35,61 | 1,22% | - |
| 01.11.2024 | 35,08 | 35,47 | 35,00 | 35,18 | 0,29% | - |
| 31.10.2024 | 35,40 | 35,56 | 35,07 | 35,08 | -0,90% | - |
| 30.10.2024 | 35,44 | 35,56 | 34,96 | 35,40 | -0,10% | - |
| 29.10.2024 | 35,49 | 35,64 | 35,04 | 35,44 | -0,14% | - |
| 28.10.2024 | 35,52 | 35,89 | 35,31 | 35,49 | 0,04% | - |
| 25.10.2024 | 35,50 | 35,73 | 35,23 | 35,47 | -0,08% | - |
| 24.10.2024 | 35,59 | 35,76 | 35,39 | 35,50 | -0,25% | - |
| 23.10.2024 | 35,39 | 35,76 | 35,13 | 35,59 | 0,57% | - |
| 22.10.2024 | 35,72 | 35,83 | 35,36 | 35,39 | -1,01% | - |
| 21.10.2024 | 35,88 | 35,97 | 35,56 | 35,75 | -0,27% | - |
| 18.10.2024 | 35,53 | 35,94 | 35,34 | 35,85 | 0,74% | - |
| 17.10.2024 | 36,39 | 36,95 | 35,54 | 35,58 | -2,28% | - |
| 16.10.2024 | 36,11 | 36,58 | 36,07 | 36,41 | 0,72% | - |
| 15.10.2024 | 35,95 | 36,41 | 35,80 | 36,15 | 0,86% | - |
| 14.10.2024 | 35,64 | 35,98 | 35,59 | 35,84 | 0,56% | - |
| 11.10.2024 | 35,08 | 35,66 | 34,74 | 35,64 | 1,34% | - |
| 10.10.2024 | 35,63 | 36,02 | 34,94 | 35,17 | -1,37% | - |
| 09.10.2024 | 35,44 | 35,92 | 35,37 | 35,66 | 0,42% | - |
| 08.10.2024 | 36,06 | 36,30 | 35,40 | 35,51 | -1,53% | 20,00 |
| 07.10.2024 | 36,10 | 36,25 | 35,90 | 36,06 | -0,14% | - |
| 04.10.2024 | 35,60 | 36,29 | 35,60 | 36,11 | 1,55% | - |
| 03.10.2024 | 35,55 | 35,63 | 34,96 | 35,56 | 0,17% | - |
| 02.10.2024 | 35,63 | 35,86 | 35,30 | 35,50 | -0,39% | - |
| 01.10.2024 | 35,21 | 35,82 | 35,14 | 35,64 | 1,25% | - |
| 30.09.2024 | 34,69 | 35,25 | 34,55 | 35,20 | 1,32% | - |
| 27.09.2024 | 34,91 | 35,24 | 34,71 | 34,74 | -0,43% | - |
| 26.09.2024 | 34,79 | 35,38 | 34,75 | 34,89 | 0,23% | - |
| 25.09.2024 | 34,89 | 34,90 | 34,54 | 34,81 | -0,14% | - |
| 24.09.2024 | 35,12 | 35,16 | 34,69 | 34,86 | -0,63% | - |
| 23.09.2024 | 34,62 | 35,12 | 34,49 | 35,08 | 1,45% | 18,00 |
| 20.09.2024 | 34,48 | 34,82 | 34,15 | 34,58 | 0,32% | - |
| 19.09.2024 | 33,87 | 35,00 | 33,87 | 34,47 | -0,09% | - |
| 18.09.2024 | 34,69 | 34,79 | 34,22 | 34,50 | -0,49% | - |
| 17.09.2024 | 35,03 | 35,28 | 34,51 | 34,67 | -1,14% | - |
| 16.09.2024 | 35,43 | 35,53 | 34,83 | 35,07 | -1,16% | - |
| 13.09.2024 | 34,73 | 35,52 | 34,71 | 35,48 | 2,01% | - |
| 12.09.2024 | 35,11 | 35,22 | 34,75 | 34,78 | -0,86% | - |
| 11.09.2024 | 35,28 | 35,28 | 34,37 | 35,08 | -0,57% | - |
| 10.09.2024 | 35,13 | 35,28 | 34,88 | 35,28 | 0,57% | - |
| 09.09.2024 | 34,53 | 35,40 | 34,25 | 35,08 | 1,65% | - |