444,100€
0,36%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 445,00 | 446,60 | 438,80 | 444,70 | 0,50% | 22,00 |
| 14.10.2025 | 439,10 | 443,10 | 433,80 | 442,50 | 0,45% | 4,00 |
| 13.10.2025 | 439,20 | 448,50 | 437,20 | 440,50 | 0,69% | 4,00 |
| 10.10.2025 | 448,50 | 448,50 | 436,70 | 437,50 | -2,41% | - |
| 09.10.2025 | 452,50 | 458,40 | 447,60 | 448,30 | -1,49% | - |
| 08.10.2025 | 451,20 | 460,80 | 450,00 | 455,10 | 0,64% | - |
| 07.10.2025 | 451,70 | 455,20 | 447,50 | 452,20 | 0,09% | 5,00 |
| 06.10.2025 | 451,60 | 460,00 | 448,80 | 451,80 | 0,56% | - |
| 03.10.2025 | 443,10 | 452,00 | 439,20 | 449,30 | 1,63% | - |
| 02.10.2025 | 439,20 | 444,60 | 434,50 | 442,10 | 2,58% | - |
| 01.10.2025 | 425,20 | 433,80 | 415,70 | 431,00 | 1,48% | - |
| 30.09.2025 | 416,30 | 425,10 | 412,80 | 424,70 | 2,91% | - |
| 29.09.2025 | 415,10 | 418,50 | 410,70 | 412,70 | -0,48% | - |
| 26.09.2025 | 408,30 | 415,50 | 404,90 | 414,70 | 2,80% | - |
| 25.09.2025 | 423,60 | 429,70 | 398,60 | 403,40 | -4,63% | 25,00 |
| 24.09.2025 | 417,30 | 427,30 | 417,30 | 423,00 | 1,39% | - |
| 23.09.2025 | 422,70 | 433,00 | 415,10 | 417,20 | -2,00% | 8,00 |
| 22.09.2025 | 424,70 | 427,50 | 415,70 | 425,70 | 0,73% | 9,00 |
| 19.09.2025 | 422,00 | 427,70 | 418,10 | 422,60 | 0,21% | - |
| 18.09.2025 | 423,00 | 424,60 | 414,50 | 421,70 | 0,52% | 10,00 |
| 17.09.2025 | 414,10 | 420,50 | 413,80 | 419,50 | 0,91% | - |
| 16.09.2025 | 420,80 | 421,30 | 410,60 | 415,70 | -0,91% | - |
| 15.09.2025 | 422,70 | 424,50 | 416,40 | 419,50 | -0,52% | - |
| 12.09.2025 | 420,50 | 423,30 | 416,40 | 421,70 | 1,32% | - |
| 11.09.2025 | 415,90 | 420,10 | 411,10 | 416,20 | 2,29% | - |
| 10.09.2025 | 409,60 | 412,40 | 406,00 | 406,90 | 0,87% | - |
| 09.09.2025 | 403,10 | 405,90 | 400,00 | 403,40 | 0,47% | - |
| 08.09.2025 | 405,70 | 406,50 | 396,90 | 401,50 | -0,89% | - |
| 05.09.2025 | 395,80 | 405,20 | 392,70 | 405,10 | 2,43% | - |
| 04.09.2025 | 402,60 | 404,50 | 388,40 | 395,50 | -1,54% | 1,00 |
| 03.09.2025 | 414,90 | 418,00 | 400,10 | 401,70 | -2,92% | - |
| 02.09.2025 | 407,30 | 417,30 | 401,40 | 413,80 | 1,52% | - |
| 01.09.2025 | 410,70 | 410,70 | 407,20 | 407,60 | -0,56% | - |
| 29.08.2025 | 410,60 | 415,80 | 408,20 | 409,90 | -0,22% | 47,00 |
| 28.08.2025 | 417,30 | 419,30 | 407,10 | 410,80 | -2,17% | 25,00 |
| 27.08.2025 | 415,10 | 421,30 | 413,00 | 419,90 | 0,91% | - |
| 26.08.2025 | 417,30 | 419,00 | 413,20 | 416,10 | -0,36% | 24,00 |
| 25.08.2025 | 410,70 | 419,10 | 409,60 | 417,60 | 1,70% | 48,00 |
| 22.08.2025 | 418,80 | 421,50 | 409,90 | 410,60 | -1,89% | - |
| 21.08.2025 | 417,90 | 421,90 | 414,80 | 418,50 | 0,10% | - |
| 20.08.2025 | 418,10 | 420,70 | 411,40 | 418,10 | 0,26% | - |
| 19.08.2025 | 416,00 | 419,00 | 411,90 | 417,00 | -0,02% | - |
| 18.08.2025 | 417,60 | 421,20 | 414,70 | 417,10 | -0,19% | - |
| 15.08.2025 | 421,30 | 421,30 | 410,60 | 417,90 | -0,88% | - |
| 14.08.2025 | 430,50 | 432,50 | 420,50 | 421,60 | -1,98% | 2,00 |
| 13.08.2025 | 408,90 | 431,90 | 408,40 | 430,10 | 5,39% | 124,00 |
| 12.08.2025 | 412,50 | 418,50 | 404,10 | 408,10 | -1,11% | - |
| 11.08.2025 | 424,80 | 431,20 | 410,60 | 412,70 | -2,96% | 1,00 |
| 08.08.2025 | 428,60 | 433,90 | 421,40 | 425,30 | -0,58% | 24,00 |
| 07.08.2025 | 416,00 | 428,60 | 408,20 | 427,80 | 4,98% | 100,00 |
| 06.08.2025 | 407,40 | 409,00 | 392,10 | 407,50 | -0,20% | 2,00 |
| 05.08.2025 | 403,30 | 410,40 | 403,30 | 408,30 | 1,26% | - |
| 04.08.2025 | 397,80 | 403,50 | 395,80 | 403,20 | 1,31% | - |
| 01.08.2025 | 403,40 | 403,40 | 390,30 | 398,00 | -1,36% | 5,00 |
| 31.07.2025 | 411,10 | 416,30 | 403,40 | 403,50 | -1,68% | - |
| 30.07.2025 | 405,80 | 414,20 | 405,20 | 410,40 | 0,91% | 40,00 |
| 29.07.2025 | 399,80 | 407,80 | 399,80 | 406,70 | 1,68% | - |
| 28.07.2025 | 408,70 | 416,20 | 390,60 | 400,00 | -2,15% | - |
| 25.07.2025 | 407,00 | 411,30 | 403,60 | 408,80 | 0,47% | - |
| 24.07.2025 | 408,30 | 413,30 | 402,00 | 406,90 | -0,56% | - |
| 23.07.2025 | 406,90 | 415,60 | 404,70 | 409,20 | 0,66% | - |
| 22.07.2025 | 409,50 | 416,50 | 400,40 | 406,50 | -0,68% | 10,00 |
| 21.07.2025 | 415,40 | 418,30 | 408,50 | 409,30 | -1,56% | - |
| 18.07.2025 | 413,50 | 417,60 | 411,40 | 415,80 | 0,41% | - |
| 17.07.2025 | 406,90 | 417,40 | 406,00 | 414,10 | 1,62% | 1,00 |
| 16.07.2025 | 409,50 | 413,10 | 401,70 | 407,50 | -0,54% | 1,00 |
| 15.07.2025 | 417,80 | 421,00 | 409,30 | 409,70 | -1,84% | - |
| 14.07.2025 | 411,50 | 418,20 | 408,00 | 417,40 | 1,48% | 19,00 |
| 11.07.2025 | 411,10 | 414,00 | 403,40 | 411,30 | 0,00% | 25,00 |
| 10.07.2025 | 414,10 | 417,20 | 410,80 | 411,30 | -0,87% | - |
| 09.07.2025 | 417,00 | 422,00 | 412,90 | 414,90 | -0,69% | - |
| 08.07.2025 | 431,30 | 432,10 | 415,90 | 417,80 | -3,20% | 20,00 |
| 07.07.2025 | 413,00 | 432,70 | 412,60 | 431,60 | 4,50% | - |
| 04.07.2025 | 416,00 | 416,00 | 411,50 | 413,00 | -0,67% | 4,00 |
| 03.07.2025 | 413,50 | 421,50 | 413,30 | 415,80 | 0,43% | - |
| 02.07.2025 | 409,50 | 415,50 | 406,50 | 414,00 | 0,71% | - |
| 01.07.2025 | 404,50 | 411,20 | 401,30 | 411,10 | 1,56% | - |
| 30.06.2025 | 395,00 | 405,00 | 395,00 | 404,80 | 2,07% | - |
| 27.06.2025 | 398,20 | 399,30 | 391,00 | 396,60 | 0,00% | - |
| 26.06.2025 | 395,40 | 400,60 | 390,40 | 396,60 | 0,10% | - |
| 25.06.2025 | 390,30 | 399,50 | 387,30 | 396,20 | 1,43% | - |
| 24.06.2025 | 397,50 | 400,90 | 386,90 | 390,60 | -1,34% | - |
| 23.06.2025 | 394,70 | 399,60 | 392,00 | 395,90 | 0,43% | 7,00 |
| 20.06.2025 | 391,00 | 398,90 | 390,60 | 394,20 | 0,82% | - |
| 19.06.2025 | 396,00 | 396,60 | 390,80 | 391,00 | -1,31% | - |
| 18.06.2025 | 399,60 | 406,20 | 393,80 | 396,20 | -0,78% | 3,00 |
| 17.06.2025 | 386,10 | 399,30 | 382,60 | 399,30 | 3,53% | - |
| 16.06.2025 | 390,40 | 392,80 | 379,50 | 385,70 | -0,95% | - |
| 13.06.2025 | 384,90 | 396,00 | 379,40 | 389,40 | 1,27% | - |
| 12.06.2025 | 382,30 | 384,60 | 377,40 | 384,50 | 0,31% | - |
| 11.06.2025 | 382,50 | 383,60 | 374,40 | 383,30 | 0,34% | - |
| 10.06.2025 | 386,30 | 388,70 | 379,00 | 382,00 | -1,04% | 14,00 |
| 09.06.2025 | 391,10 | 393,30 | 382,00 | 386,00 | -1,13% | - |
| 06.06.2025 | 377,70 | 391,90 | 377,70 | 390,40 | 3,53% | - |
| 05.06.2025 | 372,40 | 378,00 | 368,70 | 377,10 | 1,05% | - |
| 04.06.2025 | 375,80 | 378,10 | 372,70 | 373,20 | -0,96% | - |
| 03.06.2025 | 363,80 | 377,90 | 359,50 | 376,80 | 3,66% | - |
| 02.06.2025 | 377,30 | 377,30 | 359,30 | 363,50 | -3,94% | - |
| 30.05.2025 | 377,60 | 383,90 | 368,60 | 378,40 | 0,50% | - |
| 29.05.2025 | 395,80 | 406,00 | 376,30 | 376,50 | -4,90% | 20,00 |