449,900€
-1,01%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 454,00 | 462,80 | 447,90 | 450,50 | -0,88% | 4,00 |
| 21.11.2024 | 431,50 | 457,10 | 429,60 | 454,50 | 5,38% | 12,00 |
| 20.11.2024 | 419,60 | 431,60 | 416,60 | 431,30 | 2,84% | - |
| 19.11.2024 | 423,10 | 432,30 | 418,30 | 419,40 | -0,90% | 16,00 |
| 18.11.2024 | 446,80 | 450,10 | 421,90 | 423,20 | -5,41% | 39,00 |
| 15.11.2024 | 466,70 | 468,10 | 441,20 | 447,40 | -4,34% | 22,00 |
| 14.11.2024 | 513,50 | 517,50 | 465,90 | 467,70 | -9,14% | 21,00 |
| 13.11.2024 | 533,75 | 537,75 | 512,75 | 514,75 | -3,74% | 25,00 |
| 12.11.2024 | 537,00 | 543,75 | 532,75 | 534,75 | -0,60% | - |
| 11.11.2024 | 530,25 | 546,00 | 530,25 | 538,00 | 1,46% | 5,00 |
| 08.11.2024 | 518,25 | 534,50 | 513,50 | 530,25 | 2,51% | 5,00 |
| 07.11.2024 | 526,00 | 533,00 | 515,25 | 517,25 | -1,76% | 23,00 |
| 06.11.2024 | 528,50 | 555,50 | 523,00 | 526,50 | 2,03% | 32,00 |
| 05.11.2024 | 508,75 | 517,00 | 506,75 | 516,00 | 1,23% | - |
| 04.11.2024 | 508,50 | 513,75 | 502,00 | 509,75 | -0,29% | 10,00 |
| 01.11.2024 | 507,75 | 516,25 | 507,75 | 511,25 | 0,39% | 12,00 |
| 31.10.2024 | 518,25 | 518,50 | 500,55 | 509,25 | -1,59% | 20,00 |
| 30.10.2024 | 521,00 | 523,25 | 517,00 | 517,50 | -0,53% | - |
| 29.10.2024 | 506,50 | 521,25 | 505,75 | 520,25 | 2,66% | 13,00 |
| 28.10.2024 | 507,00 | 509,75 | 502,00 | 506,75 | 0,15% | 34,00 |
| 25.10.2024 | 510,25 | 516,75 | 504,75 | 506,00 | -0,98% | 46,00 |
| 24.10.2024 | 529,75 | 529,75 | 487,00 | 511,00 | -3,54% | 76,00 |
| 23.10.2024 | 484,70 | 529,75 | 484,20 | 529,75 | 8,85% | 27,00 |
| 22.10.2024 | 492,10 | 494,40 | 485,10 | 486,70 | -1,26% | 18,00 |
| 21.10.2024 | 488,50 | 494,20 | 488,40 | 492,90 | 0,72% | - |
| 18.10.2024 | 489,10 | 493,40 | 486,90 | 489,40 | -0,10% | 3,00 |
| 17.10.2024 | 485,10 | 497,30 | 484,50 | 489,90 | 1,03% | - |
| 16.10.2024 | 484,00 | 491,10 | 483,90 | 484,90 | 0,10% | - |
| 15.10.2024 | 484,10 | 491,30 | 482,60 | 484,40 | -0,06% | 47,00 |
| 14.10.2024 | 475,80 | 502,80 | 475,80 | 484,70 | 1,61% | 20,00 |
| 11.10.2024 | 469,00 | 480,30 | 469,00 | 477,00 | 1,60% | 59,00 |
| 10.10.2024 | 472,50 | 480,50 | 468,90 | 469,50 | -0,78% | 182,00 |
| 09.10.2024 | 466,60 | 474,40 | 465,10 | 473,20 | 0,98% | 15,00 |
| 08.10.2024 | 461,30 | 468,70 | 459,90 | 468,60 | 1,41% | 19,00 |
| 07.10.2024 | 466,10 | 471,00 | 461,10 | 462,10 | -0,99% | 5,00 |
| 04.10.2024 | 464,50 | 475,30 | 464,50 | 466,70 | 0,39% | 15,00 |
| 03.10.2024 | 457,90 | 465,90 | 454,50 | 464,90 | 1,40% | 37,00 |
| 02.10.2024 | 456,90 | 460,90 | 453,70 | 458,50 | 0,33% | - |
| 01.10.2024 | 453,20 | 458,30 | 449,70 | 457,00 | 0,97% | 20,00 |
| 30.09.2024 | 447,60 | 453,20 | 446,80 | 452,60 | 0,85% | 19,00 |
| 27.09.2024 | 445,80 | 450,00 | 444,20 | 448,80 | 0,81% | 2,00 |
| 26.09.2024 | 443,20 | 448,20 | 441,30 | 445,20 | 0,56% | 12,00 |
| 25.09.2024 | 441,00 | 446,50 | 438,40 | 442,70 | 0,32% | 522,00 |
| 24.09.2024 | 442,30 | 447,80 | 438,20 | 441,30 | -0,11% | 506,00 |
| 23.09.2024 | 439,50 | 446,50 | 438,40 | 441,80 | 0,52% | 13,00 |
| 20.09.2024 | 438,70 | 442,00 | 433,70 | 439,50 | 0,11% | - |
| 19.09.2024 | 434,80 | 443,90 | 434,50 | 439,00 | 0,76% | 3,00 |
| 18.09.2024 | 436,50 | 439,80 | 431,20 | 435,70 | -0,09% | - |
| 17.09.2024 | 440,50 | 446,20 | 433,50 | 436,10 | -0,98% | - |
| 16.09.2024 | 429,60 | 447,40 | 426,20 | 440,40 | 2,61% | - |
| 13.09.2024 | 425,40 | 434,20 | 424,50 | 429,20 | 0,61% | - |
| 12.09.2024 | 426,20 | 427,80 | 423,00 | 426,60 | 0,33% | 3,00 |
| 11.09.2024 | 426,80 | 427,70 | 416,10 | 425,20 | -0,40% | - |
| 10.09.2024 | 425,80 | 430,10 | 423,90 | 426,90 | 0,21% | - |
| 09.09.2024 | 420,80 | 429,00 | 420,70 | 426,00 | 1,26% | - |
| 06.09.2024 | 431,30 | 433,70 | 419,00 | 420,70 | -2,34% | - |
| 05.09.2024 | 431,60 | 432,90 | 426,50 | 430,80 | -0,21% | 4,00 |
| 04.09.2024 | 433,20 | 434,70 | 428,90 | 431,70 | -0,07% | - |
| 03.09.2024 | 441,20 | 450,40 | 431,30 | 432,00 | -2,09% | - |
| 02.09.2024 | 441,90 | 447,20 | 439,30 | 441,20 | -0,11% | - |
| 30.08.2024 | 433,90 | 441,80 | 433,70 | 441,70 | 1,84% | - |
| 29.08.2024 | 430,50 | 437,30 | 427,10 | 433,70 | 0,60% | 6,00 |
| 28.08.2024 | 426,20 | 432,50 | 426,20 | 431,10 | 1,17% | - |
| 27.08.2024 | 422,00 | 427,00 | 420,10 | 426,10 | 0,78% | - |
| 26.08.2024 | 424,40 | 430,40 | 422,30 | 422,80 | -0,33% | 25,00 |
| 23.08.2024 | 421,70 | 426,70 | 420,70 | 424,20 | 0,66% | 12,00 |
| 22.08.2024 | 423,00 | 425,30 | 420,40 | 421,40 | -0,38% | 3,00 |
| 21.08.2024 | 419,10 | 423,30 | 418,90 | 423,00 | 0,88% | - |
| 20.08.2024 | 421,30 | 422,60 | 417,90 | 419,30 | -0,26% | - |
| 19.08.2024 | 422,00 | 422,30 | 417,30 | 420,40 | -0,36% | - |
| 16.08.2024 | 423,00 | 426,90 | 419,80 | 421,90 | -0,12% | - |
| 15.08.2024 | 419,50 | 426,50 | 419,50 | 422,40 | 0,31% | - |
| 14.08.2024 | 420,40 | 421,10 | 416,10 | 421,10 | 0,17% | - |
| 13.08.2024 | 424,00 | 427,40 | 418,20 | 420,40 | -0,99% | 10,00 |
| 12.08.2024 | 423,60 | 429,80 | 422,60 | 424,60 | 0,47% | - |
| 09.08.2024 | 422,00 | 424,60 | 417,70 | 422,60 | 0,52% | 8,00 |
| 08.08.2024 | 409,30 | 428,10 | 406,70 | 420,40 | 0,43% | - |
| 07.08.2024 | 408,70 | 418,60 | 402,20 | 418,60 | 2,67% | 3,00 |
| 06.08.2024 | 404,90 | 415,40 | 404,70 | 407,70 | 0,74% | 7,00 |
| 05.08.2024 | 422,60 | 422,60 | 390,30 | 404,70 | -3,96% | 25,00 |
| 02.08.2024 | 429,90 | 429,90 | 412,80 | 421,40 | -1,95% | 1,00 |
| 01.08.2024 | 430,10 | 431,20 | 423,10 | 429,80 | 0,51% | 3,00 |
| 31.07.2024 | 418,50 | 429,20 | 415,70 | 427,60 | 1,96% | - |
| 30.07.2024 | 417,30 | 422,20 | 416,90 | 419,40 | 0,53% | - |
| 29.07.2024 | 413,70 | 419,50 | 413,70 | 417,20 | 0,80% | - |
| 26.07.2024 | 418,20 | 422,00 | 413,40 | 413,90 | -0,96% | - |
| 25.07.2024 | 412,90 | 420,50 | 409,80 | 417,90 | 1,16% | - |
| 24.07.2024 | 423,50 | 423,50 | 412,50 | 413,10 | -2,34% | - |
| 23.07.2024 | 415,30 | 423,10 | 413,00 | 423,00 | 2,00% | - |
| 22.07.2024 | 409,30 | 415,30 | 408,60 | 414,70 | 1,22% | 14,00 |
| 19.07.2024 | 410,00 | 411,40 | 407,60 | 409,70 | -0,05% | 10,00 |
| 18.07.2024 | 408,20 | 416,30 | 407,90 | 409,90 | 0,34% | - |
| 17.07.2024 | 406,60 | 409,00 | 399,70 | 408,50 | 0,25% | - |
| 16.07.2024 | 403,70 | 410,60 | 402,80 | 407,50 | 0,92% | 1,00 |
| 15.07.2024 | 402,80 | 407,30 | 402,80 | 403,80 | 0,00% | - |
| 12.07.2024 | 399,40 | 405,70 | 398,00 | 403,80 | 0,85% | 13,00 |
| 11.07.2024 | 396,20 | 401,50 | 393,80 | 400,40 | 1,06% | 4,00 |
| 10.07.2024 | 393,10 | 396,60 | 392,90 | 396,20 | 0,69% | 13,00 |
| 09.07.2024 | 394,80 | 397,10 | 393,20 | 393,50 | -0,58% | - |
| 08.07.2024 | 390,60 | 396,80 | 389,90 | 395,80 | 1,15% | 17,00 |