46,720€
-1,00%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 47,18 | 47,70 | 46,33 | 47,61 | 0,75% | - |
| 06.03.2025 | 48,13 | 48,15 | 47,12 | 47,25 | -1,96% | - |
| 05.03.2025 | 49,49 | 49,49 | 47,18 | 48,20 | -2,20% | - |
| 04.03.2025 | 50,41 | 50,41 | 49,13 | 49,28 | -1,93% | - |
| 03.03.2025 | 51,50 | 51,55 | 50,16 | 50,25 | -2,10% | - |
| 28.02.2025 | 50,67 | 51,44 | 50,30 | 51,33 | 1,32% | - |
| 27.02.2025 | 50,67 | 51,12 | 50,51 | 50,66 | 0,46% | - |
| 26.02.2025 | 50,14 | 50,60 | 49,86 | 50,43 | 1,20% | - |
| 25.02.2025 | 49,92 | 50,33 | 49,38 | 49,83 | -0,68% | - |
| 24.02.2025 | 50,92 | 51,41 | 50,13 | 50,17 | -1,43% | - |
| 21.02.2025 | 51,91 | 52,30 | 50,81 | 50,90 | -1,85% | - |
| 20.02.2025 | 52,56 | 52,60 | 51,44 | 51,86 | -1,59% | - |
| 19.02.2025 | 52,32 | 52,94 | 52,27 | 52,70 | 0,65% | - |
| 18.02.2025 | 52,85 | 53,13 | 52,30 | 52,36 | -0,57% | - |
| 17.02.2025 | 52,60 | 52,71 | 52,55 | 52,66 | 0,38% | - |
| 14.02.2025 | 53,18 | 53,39 | 52,04 | 52,46 | -1,17% | - |
| 13.02.2025 | 52,71 | 53,50 | 52,56 | 53,08 | 0,51% | - |
| 12.02.2025 | 52,85 | 53,13 | 51,92 | 52,81 | -0,09% | - |
| 11.02.2025 | 52,65 | 53,49 | 52,22 | 52,86 | 0,19% | - |
| 10.02.2025 | 53,38 | 53,69 | 52,40 | 52,76 | 10,49% | - |
| 07.02.2025 | 48,63 | 54,77 | 47,75 | 47,75 | 0,42% | - |
| 06.02.2025 | 47,65 | 48,10 | 47,22 | 47,55 | 0,13% | - |
| 05.02.2025 | 47,25 | 47,76 | 46,87 | 47,49 | -0,08% | - |
| 04.02.2025 | 47,44 | 47,75 | 46,99 | 47,53 | 0,00% | - |
| 03.02.2025 | 46,76 | 47,76 | 46,32 | 47,53 | 1,29% | - |
| 31.01.2025 | 46,76 | 46,95 | 46,30 | 46,93 | 0,86% | - |
| 30.01.2025 | 45,79 | 46,54 | 45,41 | 46,53 | 1,85% | - |
| 29.01.2025 | 45,68 | 46,35 | 45,46 | 45,68 | 0,02% | - |
| 28.01.2025 | 44,37 | 45,89 | 44,36 | 45,67 | 3,27% | - |
| 27.01.2025 | 43,83 | 44,70 | 43,20 | 44,23 | 0,10% | - |
| 24.01.2025 | 44,10 | 44,31 | 43,85 | 44,18 | -0,34% | - |
| 23.01.2025 | 43,96 | 44,76 | 43,89 | 44,33 | 0,80% | - |
| 22.01.2025 | 44,47 | 44,59 | 43,83 | 43,98 | -0,76% | - |
| 21.01.2025 | 44,87 | 45,10 | 44,21 | 44,32 | 0,65% | - |
| 20.01.2025 | 43,86 | 44,57 | 43,68 | 44,03 | 0,30% | - |
| 17.01.2025 | 43,65 | 44,17 | 43,38 | 43,90 | 0,84% | - |
| 16.01.2025 | 43,15 | 43,61 | 42,65 | 43,54 | 1,14% | - |
| 15.01.2025 | 42,98 | 43,49 | 42,67 | 43,05 | 0,30% | - |
| 14.01.2025 | 43,35 | 43,80 | 42,79 | 42,92 | -1,01% | - |
| 13.01.2025 | 42,27 | 43,45 | 41,79 | 43,36 | 2,47% | - |
| 10.01.2025 | 42,15 | 42,36 | 41,39 | 42,31 | 0,43% | - |
| 09.01.2025 | 42,15 | 42,22 | 42,04 | 42,13 | -0,09% | - |
| 08.01.2025 | 41,51 | 42,21 | 41,00 | 42,17 | 1,72% | - |
| 07.01.2025 | 41,92 | 42,18 | 41,04 | 41,46 | -1,37% | - |
| 06.01.2025 | 42,25 | 42,43 | 41,72 | 42,03 | -0,50% | - |
| 03.01.2025 | 41,94 | 42,35 | 41,01 | 42,24 | 0,84% | - |
| 02.01.2025 | 41,55 | 42,41 | 41,47 | 41,89 | 3,06% | - |
| 30.12.2024 | 41,03 | 41,11 | 40,65 | 40,65 | -1,23% | - |
| 27.12.2024 | 41,39 | 41,50 | 40,95 | 41,15 | -0,13% | 142,00 |
| 23.12.2024 | 40,61 | 41,39 | 40,18 | 41,21 | 1,93% | - |
| 20.12.2024 | 40,73 | 41,10 | 40,23 | 40,43 | -0,89% | 36,00 |
| 19.12.2024 | 40,53 | 41,32 | 40,47 | 40,79 | 0,52% | 40,00 |
| 18.12.2024 | 41,23 | 41,74 | 40,53 | 40,58 | -1,62% | - |
| 17.12.2024 | 41,47 | 42,04 | 41,04 | 41,25 | -0,70% | - |
| 16.12.2024 | 42,51 | 42,71 | 41,40 | 41,54 | -2,39% | - |
| 13.12.2024 | 42,81 | 42,87 | 42,35 | 42,56 | -0,39% | - |
| 12.12.2024 | 42,85 | 42,91 | 42,20 | 42,72 | -0,60% | - |
| 11.12.2024 | 42,53 | 43,26 | 42,40 | 42,98 | 1,15% | - |
| 10.12.2024 | 42,42 | 42,92 | 41,98 | 42,49 | 0,04% | - |
| 09.12.2024 | 42,27 | 42,91 | 42,27 | 42,48 | -0,55% | - |
| 06.12.2024 | 42,79 | 43,16 | 42,60 | 42,71 | -0,07% | - |
| 05.12.2024 | 43,23 | 43,41 | 42,47 | 42,74 | -1,19% | - |
| 04.12.2024 | 44,25 | 44,44 | 43,14 | 43,26 | -0,38% | - |
| 03.12.2024 | 44,14 | 44,29 | 43,38 | 43,42 | -1,46% | - |
| 02.12.2024 | 44,13 | 44,29 | 43,69 | 44,07 | 3,54% | - |
| 29.11.2024 | 44,07 | 44,42 | 42,55 | 42,56 | -3,61% | - |
| 28.11.2024 | 44,13 | 44,21 | 44,10 | 44,16 | 0,35% | - |
| 27.11.2024 | 44,67 | 44,67 | 43,67 | 44,00 | -1,50% | - |
| 26.11.2024 | 44,51 | 44,91 | 44,18 | 44,67 | 0,49% | - |
| 25.11.2024 | 44,28 | 44,61 | 43,95 | 44,45 | 0,21% | - |
| 22.11.2024 | 43,77 | 44,83 | 43,69 | 44,36 | 1,42% | - |
| 21.11.2024 | 42,22 | 43,85 | 42,14 | 43,74 | 3,26% | - |
| 20.11.2024 | 42,04 | 42,44 | 41,61 | 42,36 | 1,03% | - |
| 19.11.2024 | 42,23 | 42,38 | 41,76 | 41,93 | -0,60% | - |
| 18.11.2024 | 42,62 | 43,00 | 42,06 | 42,18 | -0,82% | - |
| 15.11.2024 | 42,53 | 42,91 | 41,97 | 42,53 | -0,77% | - |
| 14.11.2024 | 43,47 | 43,76 | 42,72 | 42,86 | -1,39% | - |
| 13.11.2024 | 43,86 | 44,26 | 43,35 | 43,47 | -1,11% | - |
| 12.11.2024 | 43,84 | 44,33 | 43,30 | 43,96 | 0,34% | - |
| 11.11.2024 | 42,95 | 43,95 | 42,91 | 43,81 | 2,23% | - |
| 08.11.2024 | 40,16 | 44,63 | 40,08 | 42,85 | 10,62% | - |
| 07.11.2024 | 37,75 | 39,23 | 37,58 | 38,74 | 2,70% | - |
| 06.11.2024 | 37,01 | 37,78 | 36,96 | 37,72 | 5,41% | - |
| 05.11.2024 | 35,69 | 35,85 | 35,31 | 35,78 | 0,35% | - |
| 04.11.2024 | 35,29 | 35,88 | 34,95 | 35,66 | 0,91% | - |
| 01.11.2024 | 35,15 | 36,02 | 34,62 | 35,34 | 1,03% | - |
| 31.10.2024 | 35,20 | 35,60 | 34,48 | 34,98 | -1,21% | - |
| 30.10.2024 | 35,33 | 35,56 | 34,41 | 35,41 | -1,52% | - |
| 29.10.2024 | 35,49 | 36,09 | 34,85 | 35,95 | 0,93% | - |
| 28.10.2024 | 35,68 | 36,34 | 34,87 | 35,62 | 0,31% | 100,00 |
| 25.10.2024 | 35,49 | 35,73 | 35,17 | 35,51 | 0,03% | - |
| 24.10.2024 | 35,64 | 35,80 | 35,29 | 35,50 | -0,22% | - |
| 23.10.2024 | 34,99 | 35,83 | 34,99 | 35,58 | 0,51% | - |
| 22.10.2024 | 35,63 | 35,88 | 35,28 | 35,40 | -0,88% | - |
| 21.10.2024 | 35,83 | 36,03 | 35,54 | 35,72 | -0,04% | - |
| 18.10.2024 | 35,49 | 35,90 | 35,35 | 35,73 | 0,55% | - |
| 17.10.2024 | 36,38 | 36,85 | 35,54 | 35,54 | -2,40% | - |
| 16.10.2024 | 36,12 | 36,74 | 36,10 | 36,41 | 0,75% | - |
| 15.10.2024 | 35,94 | 36,48 | 35,80 | 36,14 | 0,71% | - |
| 14.10.2024 | 35,65 | 35,96 | 35,40 | 35,89 | 0,70% | - |