413,000€
-0,67%
Echtzeit-Aktienkurs Caci International CLA
Bid:
Ask:
Aktienkurse zur Caci International CLA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 412,50 | 415,60 | 395,80 | 395,90 | -4,14% | - |
| 27.05.2025 | 408,30 | 414,20 | 403,30 | 413,00 | 0,46% | 5,00 |
| 26.05.2025 | 406,20 | 411,90 | 404,60 | 411,10 | 1,23% | - |
| 23.05.2025 | 420,90 | 420,90 | 397,80 | 406,10 | -3,40% | - |
| 22.05.2025 | 417,40 | 423,50 | 413,40 | 420,40 | 0,67% | - |
| 21.05.2025 | 423,00 | 423,00 | 415,20 | 417,60 | -1,35% | - |
| 20.05.2025 | 425,20 | 428,20 | 421,70 | 423,30 | -0,28% | - |
| 19.05.2025 | 429,20 | 429,20 | 414,40 | 424,50 | -1,28% | 38,00 |
| 16.05.2025 | 426,60 | 430,50 | 420,80 | 430,00 | 0,68% | - |
| 15.05.2025 | 416,90 | 428,30 | 410,40 | 427,10 | 2,45% | - |
| 14.05.2025 | 413,10 | 418,40 | 409,60 | 416,90 | 1,02% | - |
| 13.05.2025 | 429,20 | 431,50 | 412,60 | 412,70 | -3,89% | - |
| 12.05.2025 | 426,60 | 449,00 | 418,60 | 429,40 | 1,08% | 5,00 |
| 09.05.2025 | 424,20 | 428,80 | 421,60 | 424,80 | -0,07% | - |
| 08.05.2025 | 424,20 | 428,60 | 419,50 | 425,10 | 1,21% | - |
| 07.05.2025 | 418,20 | 423,00 | 409,80 | 420,00 | 1,16% | - |
| 06.05.2025 | 408,00 | 416,40 | 400,60 | 415,20 | 1,67% | - |
| 05.05.2025 | 406,00 | 411,80 | 403,80 | 408,40 | -0,17% | - |
| 02.05.2025 | 404,20 | 413,10 | 403,60 | 409,10 | 1,29% | - |
| 30.04.2025 | 394,50 | 404,80 | 386,70 | 403,90 | 2,20% | - |
| 29.04.2025 | 393,20 | 397,10 | 387,40 | 395,20 | 0,43% | - |
| 28.04.2025 | 400,30 | 402,00 | 387,90 | 393,50 | -0,51% | - |
| 25.04.2025 | 405,00 | 406,10 | 391,90 | 395,50 | -1,49% | 10,00 |
| 24.04.2025 | 374,20 | 412,60 | 369,90 | 401,50 | 7,30% | 45,00 |
| 23.04.2025 | 370,20 | 383,10 | 370,20 | 374,20 | 0,89% | - |
| 22.04.2025 | 369,40 | 371,70 | 361,90 | 370,90 | 0,43% | - |
| 17.04.2025 | 364,10 | 373,30 | 361,60 | 369,30 | 1,26% | - |
| 16.04.2025 | 369,80 | 370,20 | 357,90 | 364,70 | -1,54% | - |
| 15.04.2025 | 373,70 | 378,10 | 367,60 | 370,40 | -1,31% | - |
| 14.04.2025 | 367,60 | 377,70 | 363,30 | 375,30 | 2,93% | 14,00 |
| 11.04.2025 | 357,90 | 367,40 | 349,30 | 364,60 | 1,14% | 16,00 |
| 10.04.2025 | 369,30 | 369,30 | 349,70 | 360,50 | -2,12% | 6,00 |
| 09.04.2025 | 353,50 | 377,70 | 339,80 | 368,30 | 4,75% | 3,00 |
| 08.04.2025 | 355,90 | 370,20 | 347,60 | 351,60 | -0,96% | 16,00 |
| 07.04.2025 | 352,30 | 362,80 | 320,00 | 355,00 | 0,60% | 28,00 |
| 04.04.2025 | 354,90 | 369,30 | 338,30 | 352,90 | -1,01% | 5,00 |
| 03.04.2025 | 360,30 | 365,40 | 335,60 | 356,50 | -1,08% | 4,00 |
| 02.04.2025 | 342,30 | 373,50 | 332,00 | 360,40 | 5,13% | - |
| 01.04.2025 | 339,40 | 343,00 | 332,60 | 342,80 | 0,88% | 1,00 |
| 31.03.2025 | 342,60 | 345,20 | 338,50 | 339,80 | -1,42% | - |
| 28.03.2025 | 348,20 | 351,20 | 343,20 | 344,70 | -1,06% | 5,00 |
| 27.03.2025 | 346,30 | 349,80 | 343,40 | 348,40 | 0,40% | 8,00 |
| 26.03.2025 | 345,50 | 348,80 | 343,40 | 347,00 | 0,38% | 4,00 |
| 25.03.2025 | 344,00 | 349,10 | 334,20 | 345,70 | 0,46% | 24,00 |
| 24.03.2025 | 336,70 | 346,30 | 336,70 | 344,10 | 1,68% | 10,00 |
| 21.03.2025 | 340,60 | 341,60 | 329,70 | 338,40 | -0,94% | - |
| 20.03.2025 | 354,90 | 357,80 | 332,10 | 341,60 | -3,88% | - |
| 19.03.2025 | 356,40 | 363,70 | 352,80 | 355,40 | -0,25% | - |
| 18.03.2025 | 355,20 | 357,20 | 346,70 | 356,30 | 0,25% | - |
| 17.03.2025 | 341,80 | 358,90 | 341,10 | 355,40 | 3,55% | - |
| 14.03.2025 | 338,90 | 345,90 | 337,40 | 343,20 | 1,21% | - |
| 13.03.2025 | 337,70 | 345,00 | 336,90 | 339,10 | -0,29% | - |
| 12.03.2025 | 336,30 | 344,20 | 333,90 | 340,10 | 1,19% | 2,00 |
| 11.03.2025 | 347,60 | 349,60 | 329,00 | 336,10 | -3,81% | - |
| 10.03.2025 | 357,50 | 369,60 | 347,70 | 349,40 | -2,27% | - |
| 07.03.2025 | 332,90 | 359,40 | 328,30 | 357,50 | 7,52% | - |
| 06.03.2025 | 336,40 | 336,50 | 324,90 | 332,50 | -0,69% | - |
| 05.03.2025 | 332,20 | 338,00 | 327,50 | 334,80 | 0,69% | - |
| 04.03.2025 | 314,30 | 340,00 | 309,90 | 332,50 | 5,82% | - |
| 03.03.2025 | 322,70 | 323,40 | 312,50 | 314,20 | -2,36% | 10,00 |
| 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 |