322,600€
2,61%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 320,60 | 320,60 | 320,60 | 320,60 | 1,97% | - |
| 27.02.2025 | 314,40 | 314,40 | 314,40 | 314,40 | -0,06% | - |
| 26.02.2025 | 314,60 | 314,60 | 314,60 | 314,60 | 1,42% | - |
| 25.02.2025 | 310,20 | 310,20 | 310,20 | 310,20 | 0,06% | - |
| 24.02.2025 | 310,00 | 310,00 | 310,00 | 310,00 | -1,84% | - |
| 21.02.2025 | 323,20 | 326,80 | 315,80 | 315,80 | -2,71% | 23,00 |
| 20.02.2025 | 327,20 | 327,20 | 324,60 | 324,60 | 0,19% | 10,00 |
| 19.02.2025 | 322,20 | 324,40 | 322,20 | 324,00 | -1,52% | 70,00 |
| 18.02.2025 | 322,80 | 329,00 | 322,80 | 329,00 | 2,56% | 103,00 |
| 17.02.2025 | 320,80 | 320,80 | 320,80 | 320,80 | -1,66% | 4,00 |
| 14.02.2025 | 326,20 | 326,20 | 326,20 | 326,20 | -3,95% | - |
| 13.02.2025 | 340,00 | 341,00 | 339,60 | 339,60 | -1,22% | 37,00 |
| 12.02.2025 | 349,60 | 349,60 | 343,80 | 343,80 | -8,32% | 49,00 |
| 11.02.2025 | 375,00 | 375,00 | 375,00 | 375,00 | 3,53% | 20,00 |
| 10.02.2025 | 362,20 | 362,20 | 362,20 | 362,20 | 0,61% | - |
| 07.02.2025 | 358,80 | 360,00 | 358,80 | 360,00 | -1,04% | 4,00 |
| 06.02.2025 | 363,80 | 363,80 | 363,80 | 363,80 | -0,33% | - |
| 05.02.2025 | 372,00 | 372,00 | 365,00 | 365,00 | -1,40% | 103,00 |
| 04.02.2025 | 370,20 | 370,20 | 370,20 | 370,20 | 0,22% | - |
| 03.02.2025 | 369,40 | 369,40 | 369,40 | 369,40 | -0,48% | - |
| 31.01.2025 | 370,20 | 371,20 | 370,20 | 371,20 | 1,37% | 25,00 |
| 30.01.2025 | 368,00 | 369,80 | 366,20 | 366,20 | -2,40% | 4,00 |
| 29.01.2025 | 373,00 | 375,20 | 373,00 | 375,20 | -7,50% | 45,00 |
| 28.01.2025 | 399,20 | 405,60 | 399,20 | 405,60 | 2,32% | 3,00 |
| 27.01.2025 | 382,20 | 396,40 | 375,00 | 396,40 | 0,51% | 66,00 |
| 24.01.2025 | 400,20 | 400,20 | 394,40 | 394,40 | -5,74% | 7,00 |
| 23.01.2025 | 453,60 | 453,60 | 408,60 | 418,40 | -6,19% | 32,00 |
| 22.01.2025 | 443,40 | 448,40 | 443,40 | 446,00 | 3,15% | 48,00 |
| 21.01.2025 | 432,40 | 432,40 | 432,40 | 432,40 | -0,87% | - |
| 20.01.2025 | 436,20 | 436,20 | 436,20 | 436,20 | -0,64% | - |
| 17.01.2025 | 439,00 | 439,00 | 439,00 | 439,00 | -0,23% | - |
| 16.01.2025 | 431,80 | 440,00 | 431,80 | 440,00 | 3,33% | 15,00 |
| 15.01.2025 | 425,80 | 425,80 | 425,80 | 425,80 | -1,57% | - |
| 14.01.2025 | 432,60 | 432,60 | 432,60 | 432,60 | -0,09% | - |
| 13.01.2025 | 418,00 | 433,00 | 418,00 | 433,00 | 8,14% | 7,00 |
| 10.01.2025 | 400,40 | 400,40 | 400,40 | 400,40 | 0,00% | - |
| 09.01.2025 | 400,40 | 400,40 | 400,40 | 400,40 | 0,65% | - |
| 08.01.2025 | 397,80 | 397,80 | 397,80 | 397,80 | 0,45% | - |
| 07.01.2025 | 396,00 | 396,00 | 396,00 | 396,00 | -2,08% | - |
| 06.01.2025 | 404,40 | 404,40 | 404,40 | 404,40 | 1,61% | - |
| 03.01.2025 | 397,80 | 398,00 | 397,80 | 398,00 | 0,45% | 50,00 |
| 02.01.2025 | 387,60 | 396,20 | 387,60 | 396,20 | 2,75% | 2,00 |
| 30.12.2024 | 385,60 | 385,60 | 385,60 | 385,60 | -0,87% | - |
| 27.12.2024 | 389,00 | 389,00 | 389,00 | 389,00 | 1,14% | 5,00 |
| 23.12.2024 | 384,60 | 384,60 | 384,60 | 384,60 | 0,63% | - |
| 20.12.2024 | 382,20 | 382,20 | 382,20 | 382,20 | -0,62% | - |
| 19.12.2024 | 389,00 | 389,00 | 384,60 | 384,60 | -2,14% | 16,00 |
| 18.12.2024 | 393,00 | 393,00 | 393,00 | 393,00 | -0,15% | - |
| 17.12.2024 | 393,60 | 393,60 | 393,60 | 393,60 | 1,71% | - |
| 16.12.2024 | 387,00 | 387,00 | 387,00 | 387,00 | -0,72% | 5,00 |
| 13.12.2024 | 393,40 | 394,00 | 389,80 | 389,80 | -1,22% | 164,00 |
| 12.12.2024 | 404,80 | 404,80 | 394,20 | 394,60 | -5,96% | 235,00 |
| 11.12.2024 | 419,60 | 419,60 | 419,60 | 419,60 | 1,89% | - |
| 10.12.2024 | 411,20 | 412,00 | 411,20 | 411,80 | -0,29% | 70,00 |
| 09.12.2024 | 427,80 | 429,00 | 413,00 | 413,00 | -3,41% | 344,00 |
| 06.12.2024 | 427,60 | 427,60 | 427,60 | 427,60 | -1,25% | - |
| 05.12.2024 | 427,80 | 433,00 | 425,00 | 433,00 | 0,79% | 52,00 |
| 04.12.2024 | 429,60 | 429,60 | 429,60 | 429,60 | 0,66% | - |
| 03.12.2024 | 435,00 | 435,00 | 426,80 | 426,80 | -1,89% | 52,00 |
| 02.12.2024 | 434,60 | 435,00 | 434,60 | 435,00 | 1,07% | 10,00 |
| 29.11.2024 | 430,40 | 430,40 | 430,40 | 430,40 | -0,78% | - |
| 28.11.2024 | 433,80 | 433,80 | 433,80 | 433,80 | -2,78% | - |
| 27.11.2024 | 447,40 | 447,40 | 446,20 | 446,20 | 1,36% | 6,00 |
| 26.11.2024 | 440,20 | 440,20 | 440,20 | 440,20 | -1,30% | - |
| 25.11.2024 | 445,20 | 446,40 | 445,20 | 446,00 | -1,11% | 26,00 |
| 22.11.2024 | 455,00 | 457,20 | 451,00 | 451,00 | -1,12% | 43,00 |
| 21.11.2024 | 431,10 | 456,10 | 431,10 | 456,10 | 9,38% | 5,00 |
| 20.11.2024 | 416,80 | 423,80 | 416,80 | 417,00 | -1,47% | 145,00 |
| 19.11.2024 | 420,00 | 425,80 | 420,00 | 423,20 | -2,26% | 553,00 |
| 18.11.2024 | 443,60 | 450,00 | 430,60 | 433,00 | -1,95% | 101,00 |
| 15.11.2024 | 464,00 | 468,20 | 441,60 | 441,60 | -5,76% | 124,00 |
| 14.11.2024 | 511,00 | 511,00 | 468,60 | 468,60 | -10,91% | 75,00 |
| 13.11.2024 | 530,00 | 537,50 | 526,00 | 526,00 | -2,77% | 48,00 |
| 12.11.2024 | 534,00 | 541,00 | 534,00 | 541,00 | -0,73% | 1,00 |
| 11.11.2024 | 526,50 | 550,00 | 526,50 | 545,00 | 5,72% | 160,00 |
| 08.11.2024 | 515,50 | 515,50 | 515,50 | 515,50 | 0,29% | 1,00 |
| 07.11.2024 | 521,50 | 532,00 | 514,00 | 514,00 | -8,21% | 53,00 |
| 06.11.2024 | 534,50 | 560,00 | 534,50 | 560,00 | 9,80% | 278,00 |
| 05.11.2024 | 510,00 | 510,00 | 510,00 | 510,00 | 0,00% | 5,00 |
| 04.11.2024 | 511,50 | 511,50 | 510,00 | 510,00 | 0,00% | 8,00 |
| 01.11.2024 | 510,00 | 510,00 | 510,00 | 510,00 | -0,97% | - |
| 31.10.2024 | 515,00 | 515,00 | 515,00 | 515,00 | -1,06% | - |
| 30.10.2024 | 518,00 | 520,50 | 518,00 | 520,50 | 3,17% | 3,00 |
| 29.10.2024 | 504,50 | 504,50 | 504,50 | 504,50 | -0,88% | - |
| 28.10.2024 | 509,00 | 509,00 | 509,00 | 509,00 | -1,55% | 10,00 |
| 25.10.2024 | 517,00 | 517,00 | 517,00 | 517,00 | 1,37% | 19,00 |
| 24.10.2024 | 489,00 | 510,00 | 489,00 | 510,00 | 6,21% | 59,00 |
| 23.10.2024 | 480,20 | 480,20 | 480,20 | 480,20 | -2,00% | - |
| 22.10.2024 | 487,80 | 495,00 | 487,80 | 490,00 | -0,61% | 108,00 |
| 21.10.2024 | 485,80 | 493,00 | 485,80 | 493,00 | 1,69% | 10,00 |
| 18.10.2024 | 484,80 | 484,80 | 484,80 | 484,80 | -2,45% | - |
| 17.10.2024 | 481,00 | 497,00 | 481,00 | 497,00 | 1,93% | 24,00 |
| 16.10.2024 | 480,60 | 494,80 | 480,60 | 487,60 | -1,10% | 56,00 |
| 15.10.2024 | 481,60 | 493,00 | 481,60 | 493,00 | 2,07% | 51,00 |
| 14.10.2024 | 473,00 | 486,00 | 473,00 | 483,00 | 1,47% | 82,00 |
| 11.10.2024 | 465,40 | 479,80 | 465,40 | 476,00 | 0,68% | 43,00 |
| 10.10.2024 | 475,60 | 479,00 | 472,20 | 472,80 | 0,51% | 136,00 |
| 09.10.2024 | 463,20 | 470,40 | 463,20 | 470,40 | 0,73% | 22,00 |
| 08.10.2024 | 457,80 | 467,00 | 457,80 | 467,00 | -0,64% | 100,00 |
| 07.10.2024 | 463,20 | 474,00 | 463,20 | 470,00 | 0,34% | 132,00 |