322,800€
0,16%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 322,80 | 323,80 | 313,60 | 321,80 | -0,16% | - |
| 27.02.2025 | 315,80 | 322,30 | 313,80 | 322,30 | 2,12% | - |
| 26.02.2025 | 316,00 | 320,50 | 313,70 | 315,60 | 0,00% | 5,00 |
| 25.02.2025 | 312,50 | 321,00 | 310,90 | 315,60 | 0,80% | 13,00 |
| 24.02.2025 | 312,60 | 317,00 | 309,60 | 313,10 | 0,32% | - |
| 21.02.2025 | 325,40 | 325,90 | 304,50 | 312,10 | -4,09% | 5,00 |
| 20.02.2025 | 330,60 | 330,60 | 317,40 | 325,40 | -1,60% | 7,00 |
| 19.02.2025 | 324,40 | 336,20 | 320,60 | 330,70 | 2,10% | 2,00 |
| 18.02.2025 | 323,70 | 327,30 | 319,30 | 323,90 | -0,09% | - |
| 17.02.2025 | 322,50 | 326,20 | 322,50 | 324,20 | 0,50% | 25,00 |
| 14.02.2025 | 328,10 | 330,30 | 319,00 | 322,60 | -1,13% | 9,00 |
| 13.02.2025 | 342,70 | 345,30 | 323,40 | 326,30 | -4,37% | 23,00 |
| 12.02.2025 | 352,30 | 354,90 | 340,00 | 341,20 | -3,01% | 7,00 |
| 11.02.2025 | 370,80 | 371,30 | 349,90 | 351,80 | -5,12% | 10,00 |
| 10.02.2025 | 364,20 | 375,60 | 362,60 | 370,80 | 1,78% | 5,00 |
| 07.02.2025 | 362,80 | 368,30 | 360,20 | 364,30 | 1,17% | - |
| 06.02.2025 | 365,50 | 368,60 | 355,90 | 360,10 | -1,45% | 7,00 |
| 05.02.2025 | 372,20 | 374,30 | 363,10 | 365,40 | -1,93% | 3,00 |
| 04.02.2025 | 370,40 | 379,20 | 369,60 | 372,60 | -0,51% | 16,00 |
| 03.02.2025 | 402,70 | 402,70 | 367,00 | 374,50 | 0,51% | - |
| 31.01.2025 | 372,30 | 375,30 | 360,20 | 372,60 | 0,05% | - |
| 30.01.2025 | 370,20 | 374,30 | 359,50 | 372,40 | 0,65% | 10,00 |
| 29.01.2025 | 376,00 | 385,00 | 368,80 | 370,00 | -1,93% | 27,00 |
| 28.01.2025 | 401,10 | 405,60 | 372,90 | 377,30 | -6,07% | - |
| 27.01.2025 | 387,20 | 401,80 | 371,80 | 401,70 | 3,85% | 2,00 |
| 24.01.2025 | 404,90 | 407,80 | 382,60 | 386,80 | -4,56% | 10,00 |
| 23.01.2025 | 452,00 | 461,10 | 401,10 | 405,30 | -9,21% | 10,00 |
| 22.01.2025 | 444,40 | 453,90 | 442,60 | 446,40 | 0,04% | 13,00 |
| 21.01.2025 | 435,10 | 453,40 | 434,50 | 446,20 | 2,32% | 10,00 |
| 20.01.2025 | 439,20 | 439,40 | 433,30 | 436,10 | -0,95% | 4,00 |
| 17.01.2025 | 440,90 | 448,60 | 440,00 | 440,30 | -0,20% | 5,00 |
| 16.01.2025 | 434,20 | 442,70 | 433,40 | 441,20 | 1,66% | - |
| 15.01.2025 | 428,10 | 435,60 | 427,60 | 434,00 | 1,07% | 6,00 |
| 14.01.2025 | 435,50 | 439,20 | 422,00 | 429,40 | -1,58% | - |
| 13.01.2025 | 422,60 | 437,20 | 417,60 | 436,30 | 3,41% | - |
| 10.01.2025 | 402,90 | 425,90 | 401,40 | 421,90 | 4,72% | - |
| 09.01.2025 | 403,10 | 403,90 | 402,20 | 402,90 | 0,02% | - |
| 08.01.2025 | 400,20 | 403,90 | 396,40 | 402,80 | 0,42% | - |
| 07.01.2025 | 399,60 | 401,50 | 397,30 | 401,10 | 0,40% | - |
| 06.01.2025 | 407,50 | 408,80 | 397,50 | 399,50 | -1,77% | 6,00 |
| 03.01.2025 | 400,30 | 408,30 | 398,90 | 406,70 | 1,73% | - |
| 02.01.2025 | 388,60 | 425,00 | 388,60 | 399,80 | 3,47% | 214,00 |
| 30.12.2024 | 389,70 | 389,70 | 385,10 | 386,40 | 0,36% | - |
| 27.12.2024 | 389,20 | 392,00 | 384,30 | 385,00 | -1,08% | 20,00 |
| 23.12.2024 | 386,30 | 390,30 | 383,90 | 389,20 | 0,75% | - |
| 20.12.2024 | 385,90 | 394,20 | 376,10 | 386,30 | 0,42% | 55,00 |
| 19.12.2024 | 389,70 | 394,50 | 384,50 | 384,70 | -1,31% | 14,00 |
| 18.12.2024 | 397,70 | 397,70 | 388,70 | 389,80 | -1,99% | - |
| 17.12.2024 | 396,20 | 399,20 | 391,60 | 397,70 | 0,43% | 6,00 |
| 16.12.2024 | 390,20 | 396,80 | 388,00 | 396,00 | 1,67% | 40,00 |
| 13.12.2024 | 395,60 | 397,50 | 387,80 | 389,50 | -1,49% | 21,00 |
| 12.12.2024 | 409,70 | 410,50 | 378,20 | 395,40 | -3,51% | 91,00 |
| 11.12.2024 | 422,20 | 426,10 | 407,10 | 409,80 | -2,80% | 8,00 |
| 10.12.2024 | 414,30 | 425,80 | 412,70 | 421,60 | 2,01% | 6,00 |
| 09.12.2024 | 429,90 | 432,40 | 411,90 | 413,30 | -3,82% | 42,00 |
| 06.12.2024 | 430,90 | 435,00 | 426,70 | 429,70 | -0,23% | 20,00 |
| 05.12.2024 | 432,00 | 437,10 | 425,10 | 430,70 | -0,37% | 20,00 |
| 04.12.2024 | 427,70 | 436,00 | 427,70 | 432,30 | 1,08% | 15,00 |
| 03.12.2024 | 437,80 | 440,00 | 426,20 | 427,70 | -2,35% | - |
| 02.12.2024 | 434,70 | 443,20 | 434,70 | 438,00 | 0,76% | 2,00 |
| 29.11.2024 | 435,60 | 459,20 | 433,20 | 434,70 | -0,21% | - |
| 28.11.2024 | 435,60 | 438,10 | 434,90 | 435,60 | -0,23% | - |
| 27.11.2024 | 450,40 | 450,70 | 434,50 | 436,60 | -3,06% | 12,00 |
| 26.11.2024 | 442,40 | 451,70 | 440,60 | 450,40 | 1,62% | 2,00 |
| 25.11.2024 | 449,90 | 450,40 | 441,80 | 443,20 | -1,62% | 44,00 |
| 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 |