582,500€
-0,30%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 582,50 | 592,75 | 568,50 | 582,00 | -0,39% | - |
| 11.11.2026 | 580,00 | 593,50 | 573,25 | 584,25 | 2,37% | - |
| 10.11.2026 | 570,25 | 581,50 | 560,75 | 570,75 | 0,09% | - |
| 09.11.2026 | 548,50 | 577,00 | 541,00 | 570,25 | 4,25% | - |
| 06.11.2026 | 539,00 | 550,75 | 522,75 | 547,00 | -1,84% | - |
| 05.11.2026 | 555,00 | 574,00 | 553,25 | 557,25 | -1,07% | - |
| 04.11.2026 | 607,75 | 610,50 | 549,25 | 563,25 | -7,32% | - |
| 03.11.2026 | 608,25 | 619,75 | 592,50 | 607,75 | 0,62% | - |
| 02.11.2026 | 605,25 | 610,00 | 595,25 | 604,00 | 0,75% | - |
| 30.10.2026 | 603,25 | 617,00 | 596,25 | 599,50 | -0,37% | - |
| 29.10.2026 | 597,25 | 612,75 | 594,50 | 601,75 | 1,48% | - |
| 28.10.2026 | 599,25 | 602,00 | 588,25 | 593,00 | 0,08% | - |
| 27.10.2026 | 595,00 | 600,50 | 586,50 | 592,50 | -0,38% | - |
| 26.10.2026 | 566,00 | 602,25 | 564,25 | 594,75 | 4,20% | 1,00 |
| 23.10.2026 | 552,00 | 571,50 | 540,75 | 570,75 | 2,75% | - |
| 22.10.2026 | 556,00 | 571,50 | 545,00 | 555,50 | 1,00% | - |
| 21.10.2026 | 541,00 | 552,00 | 538,75 | 550,00 | 1,20% | 1,00 |
| 20.10.2026 | 550,00 | 556,75 | 539,75 | 543,50 | -0,91% | - |
| 19.10.2026 | 555,00 | 556,25 | 539,75 | 548,50 | 0,83% | - |
| 16.10.2026 | 545,00 | 556,75 | 539,25 | 544,00 | 0,00% | - |
| 15.10.2026 | 537,25 | 552,00 | 530,25 | 544,00 | 0,42% | 1,00 |
| 14.10.2026 | 544,50 | 554,50 | 540,25 | 541,75 | -0,82% | - |
| 13.10.2026 | 550,75 | 554,25 | 537,50 | 546,25 | -0,82% | - |
| 12.10.2026 | 544,50 | 555,00 | 539,25 | 550,75 | 1,47% | - |
| 09.10.2026 | 534,50 | 547,75 | 533,50 | 542,75 | 2,07% | - |
| 08.10.2026 | 519,50 | 532,00 | 511,50 | 531,75 | 1,82% | - |
| 07.10.2026 | 533,50 | 547,50 | 514,50 | 522,25 | -2,52% | - |
| 06.10.2026 | 556,00 | 558,25 | 530,25 | 535,75 | -4,03% | - |
| 05.10.2026 | 546,50 | 566,50 | 546,50 | 558,25 | 1,59% | - |
| 02.10.2026 | 557,75 | 567,00 | 540,25 | 549,50 | -1,88% | - |
| 01.10.2026 | 537,50 | 566,50 | 537,50 | 560,00 | 3,66% | - |
| 30.09.2026 | 536,25 | 547,75 | 531,25 | 540,25 | 0,51% | - |
| 29.09.2026 | 542,00 | 564,50 | 534,00 | 537,50 | -1,01% | - |
| 28.09.2026 | 542,75 | 552,50 | 524,25 | 543,00 | -0,18% | - |
| 25.09.2026 | 542,00 | 547,50 | 536,75 | 544,00 | -0,09% | - |
| 24.09.2026 | 541,75 | 551,75 | 533,25 | 544,50 | 0,32% | - |
| 23.09.2026 | 535,50 | 548,50 | 532,25 | 542,75 | 0,60% | - |
| 22.09.2026 | 551,50 | 557,50 | 537,50 | 539,50 | -2,31% | - |
| 21.09.2026 | 548,75 | 560,25 | 542,50 | 552,25 | 0,23% | - |
| 18.09.2026 | 553,50 | 561,25 | 544,75 | 551,00 | -0,59% | - |
| 17.09.2026 | 550,50 | 560,25 | 550,25 | 554,25 | 0,59% | - |
| 16.09.2026 | 551,50 | 555,00 | 540,00 | 551,00 | 0,14% | - |
| 15.09.2026 | 552,25 | 559,00 | 540,25 | 550,25 | -0,59% | - |
| 14.09.2026 | 535,50 | 553,75 | 528,50 | 553,50 | 3,89% | 7,00 |
| 11.09.2026 | 537,50 | 549,25 | 526,25 | 532,75 | -1,11% | - |
| 10.09.2026 | 521,50 | 540,50 | 519,25 | 538,75 | 2,04% | - |
| 09.09.2026 | 538,25 | 550,00 | 526,25 | 528,00 | -1,35% | - |
| 08.09.2026 | 541,50 | 543,75 | 529,00 | 535,25 | -1,20% | - |
| 07.09.2026 | 537,00 | 546,00 | 536,75 | 541,75 | 1,21% | 11,00 |
| 04.09.2026 | 542,00 | 555,75 | 531,75 | 535,25 | -1,56% | - |
| 03.09.2026 | 529,75 | 544,25 | 522,00 | 543,75 | 1,87% | - |
| 02.09.2026 | 543,00 | 549,25 | 528,25 | 533,75 | -1,52% | - |
| 01.09.2026 | 536,00 | 547,00 | 528,00 | 542,00 | 0,98% | - |
| 31.08.2026 | 541,75 | 550,00 | 534,00 | 536,75 | -0,83% | - |
| 28.08.2026 | 544,00 | 549,25 | 535,00 | 541,25 | 0,05% | - |
| 27.08.2026 | 536,00 | 546,00 | 530,00 | 541,00 | 1,55% | - |
| 26.08.2026 | 524,50 | 536,75 | 522,00 | 532,75 | 1,28% | - |
| 25.08.2026 | 545,50 | 554,75 | 524,75 | 526,00 | -3,31% | - |
| 24.08.2026 | 555,00 | 557,75 | 539,00 | 544,00 | -1,94% | - |
| 21.08.2026 | 553,50 | 563,00 | 550,75 | 554,75 | 0,27% | - |
| 20.08.2026 | 567,50 | 571,00 | 553,00 | 553,25 | -2,55% | - |
| 19.08.2026 | 566,75 | 574,25 | 561,25 | 567,75 | -1,00% | - |
| 18.08.2026 | 574,50 | 575,75 | 553,50 | 573,50 | 1,91% | 50,00 |
| 17.08.2026 | 579,50 | 581,75 | 562,75 | 562,75 | -2,30% | 7,00 |
| 14.08.2026 | 581,00 | 592,50 | 571,00 | 576,00 | -1,37% | - |
| 13.08.2026 | 590,00 | 593,75 | 576,75 | 584,00 | -0,76% | - |
| 12.08.2026 | 579,00 | 589,25 | 567,00 | 588,50 | 2,17% | - |
| 11.08.2026 | 561,75 | 576,25 | 555,25 | 576,00 | 2,72% | - |
| 10.08.2026 | 557,50 | 561,50 | 548,50 | 560,75 | 0,90% | 32,00 |
| 07.08.2026 | 545,50 | 557,00 | 531,25 | 555,75 | -0,09% | - |
| 06.08.2026 | 451,30 | 559,75 | 447,20 | 556,25 | 24,44% | 33,00 |
| 05.08.2026 | 455,30 | 458,20 | 444,20 | 447,00 | -1,41% | - |
| 04.08.2026 | 446,90 | 454,00 | 443,90 | 453,40 | 2,23% | - |
| 03.08.2026 | 435,00 | 444,70 | 430,60 | 443,50 | 2,64% | - |
| 31.07.2026 | 419,80 | 432,30 | 412,40 | 432,10 | 4,37% | - |
| 30.07.2026 | 425,40 | 430,90 | 410,40 | 414,00 | -3,45% | - |
| 29.07.2026 | 447,40 | 450,10 | 428,80 | 428,80 | -4,37% | 2,00 |
| 28.07.2026 | 432,50 | 449,50 | 426,60 | 448,40 | 2,51% | 1,00 |
| 27.07.2026 | 428,10 | 438,90 | 422,90 | 437,40 | 0,67% | - |
| 24.07.2026 | 422,40 | 443,70 | 420,30 | 434,50 | 3,43% | - |
| 23.07.2026 | 409,60 | 429,80 | 400,30 | 420,10 | 3,45% | - |
| 22.07.2026 | 385,80 | 410,00 | 385,10 | 406,10 | 4,13% | - |
| 21.07.2026 | 398,80 | 404,20 | 383,90 | 390,00 | -2,89% | - |
| 20.07.2026 | 403,60 | 412,60 | 394,60 | 401,60 | -0,67% | 3,00 |
| 17.07.2026 | 398,80 | 413,30 | 397,80 | 404,30 | -0,25% | - |
| 16.07.2026 | 412,10 | 416,30 | 403,80 | 405,30 | -1,34% | - |
| 15.07.2026 | 410,20 | 415,10 | 409,80 | 410,80 | 0,32% | - |
| 14.07.2026 | 420,90 | 426,60 | 402,70 | 409,50 | -2,45% | - |
| 13.07.2026 | 426,20 | 432,20 | 414,40 | 419,80 | -0,99% | - |
| 10.07.2026 | 422,80 | 432,80 | 417,60 | 424,00 | 1,19% | - |
| 09.07.2026 | 432,20 | 444,20 | 416,60 | 419,00 | -2,94% | - |
| 08.07.2026 | 435,80 | 446,30 | 429,60 | 431,70 | -1,14% | - |
| 07.07.2026 | 441,80 | 448,90 | 431,20 | 436,70 | -1,09% | - |
| 06.07.2026 | 445,00 | 455,70 | 435,30 | 441,50 | -0,79% | - |
| 03.07.2026 | 439,80 | 445,60 | 439,20 | 445,00 | 1,44% | - |
| 02.07.2026 | 410,40 | 439,00 | 396,70 | 438,70 | 6,66% | 30,00 |
| 01.07.2026 | 405,60 | 416,70 | 399,00 | 411,30 | 1,58% | - |
| 30.06.2026 | 400,00 | 408,40 | 397,00 | 404,90 | 1,86% | - |
| 29.06.2026 | 398,80 | 410,20 | 394,60 | 397,50 | 0,20% | - |
| 26.06.2026 | 389,80 | 404,70 | 383,80 | 396,70 | 1,17% | - |