58,290€
0,45%
Echtzeit-Aktienkurs CGI
Bid:
Ask:
Aktienkurse zur CGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 57,03 | 57,33 | 56,05 | 57,29 | 0,77% | - |
| 04.05.2026 | 56,77 | 57,94 | 56,17 | 56,85 | 2,01% | - |
| 30.04.2026 | 56,15 | 56,29 | 54,35 | 55,73 | -0,75% | 1.660,00 |
| 29.04.2026 | 62,93 | 62,93 | 52,99 | 56,15 | -10,55% | 581,00 |
| 28.04.2026 | 62,71 | 63,76 | 62,47 | 62,77 | 0,22% | - |
| 27.04.2026 | 61,98 | 62,94 | 61,69 | 62,63 | 1,03% | - |
| 24.04.2026 | 62,59 | 62,61 | 61,43 | 61,99 | -0,70% | 273,00 |
| 23.04.2026 | 65,06 | 65,24 | 61,53 | 62,43 | -4,38% | - |
| 22.04.2026 | 65,64 | 66,24 | 64,98 | 65,29 | -0,52% | - |
| 21.04.2026 | 65,46 | 66,71 | 65,37 | 65,63 | 0,49% | 270,00 |
| 20.04.2026 | 64,58 | 65,72 | 64,48 | 65,31 | 0,68% | - |
| 17.04.2026 | 63,92 | 65,88 | 63,89 | 64,87 | 1,44% | 130,00 |
| 16.04.2026 | 62,91 | 64,69 | 62,89 | 63,95 | 1,85% | 488,00 |
| 15.04.2026 | 62,30 | 63,45 | 62,30 | 62,79 | 0,84% | - |
| 14.04.2026 | 62,42 | 63,27 | 62,14 | 62,27 | -0,16% | 88,00 |
| 13.04.2026 | 59,38 | 62,49 | 59,30 | 62,37 | 4,70% | 168,00 |
| 10.04.2026 | 60,12 | 60,88 | 59,23 | 59,57 | -0,93% | - |
| 09.04.2026 | 61,54 | 61,57 | 59,60 | 60,13 | -2,78% | 176,00 |
| 08.04.2026 | 63,34 | 63,99 | 61,68 | 61,85 | -1,34% | 192,00 |
| 07.04.2026 | 63,95 | 64,12 | 62,17 | 62,69 | -2,37% | 14,00 |
| 02.04.2026 | 62,03 | 64,37 | 61,86 | 64,21 | 2,75% | 112,00 |
| 01.04.2026 | 63,39 | 63,45 | 61,22 | 62,49 | -1,17% | - |
| 31.03.2026 | 63,64 | 63,85 | 62,80 | 63,23 | -0,06% | - |
| 30.03.2026 | 61,85 | 63,47 | 61,85 | 63,27 | 2,40% | 648,00 |
| 27.03.2026 | 63,25 | 63,31 | 61,43 | 61,79 | -2,25% | - |
| 26.03.2026 | 62,43 | 64,09 | 62,23 | 63,21 | 0,99% | - |
| 25.03.2026 | 62,17 | 63,07 | 62,09 | 62,59 | 0,94% | 84,00 |
| 24.03.2026 | 63,76 | 63,88 | 61,97 | 62,01 | -2,58% | 193,00 |
| 23.03.2026 | 62,65 | 64,09 | 62,45 | 63,65 | 1,24% | 192,00 |
| 20.03.2026 | 62,05 | 63,23 | 61,42 | 62,87 | 1,45% | - |
| 19.03.2026 | 62,34 | 63,66 | 61,75 | 61,97 | -0,64% | 58,00 |
| 18.03.2026 | 62,51 | 63,10 | 62,09 | 62,37 | -0,03% | 140,00 |
| 17.03.2026 | 62,64 | 63,57 | 62,14 | 62,39 | -0,64% | 30,00 |
| 16.03.2026 | 63,03 | 63,10 | 61,87 | 62,79 | 0,03% | 116,00 |
| 13.03.2026 | 62,64 | 63,26 | 62,05 | 62,77 | 0,10% | - |
| 12.03.2026 | 62,93 | 64,50 | 62,57 | 62,71 | -0,57% | - |
| 11.03.2026 | 63,73 | 64,48 | 62,50 | 63,07 | -1,31% | - |
| 10.03.2026 | 65,27 | 65,48 | 62,82 | 63,91 | -2,02% | 51,00 |
| 09.03.2026 | 65,09 | 65,60 | 64,09 | 65,23 | -0,37% | - |
| 06.03.2026 | 64,78 | 65,60 | 63,78 | 65,47 | 1,11% | 56,00 |
| 05.03.2026 | 62,83 | 65,07 | 62,67 | 64,75 | 3,19% | 1.810,00 |
| 04.03.2026 | 63,32 | 63,68 | 62,46 | 62,75 | -0,54% | 618,00 |
| 03.03.2026 | 61,63 | 63,64 | 61,12 | 63,09 | 1,91% | - |
| 02.03.2026 | 61,73 | 62,24 | 61,08 | 61,91 | -0,10% | 363,00 |
| 27.02.2026 | 61,88 | 62,76 | 61,25 | 61,97 | -0,23% | - |
| 26.02.2026 | 60,00 | 62,22 | 59,91 | 62,11 | 3,22% | 28,00 |
| 25.02.2026 | 59,82 | 60,42 | 59,33 | 60,17 | 0,20% | 44,00 |
| 24.02.2026 | 60,65 | 61,38 | 59,94 | 60,05 | -0,83% | - |
| 23.02.2026 | 62,63 | 62,99 | 60,38 | 60,55 | -4,21% | 116,00 |
| 20.02.2026 | 62,83 | 63,65 | 62,45 | 63,21 | 0,80% | 109,00 |
| 19.02.2026 | 62,71 | 63,03 | 61,25 | 62,71 | -0,10% | - |
| 18.02.2026 | 61,92 | 63,08 | 61,15 | 62,77 | 1,42% | - |
| 17.02.2026 | 63,00 | 63,24 | 61,65 | 61,89 | -2,04% | 288,00 |
| 16.02.2026 | 62,93 | 63,33 | 62,93 | 63,18 | 0,59% | - |
| 13.02.2026 | 63,37 | 64,43 | 62,28 | 62,81 | -0,95% | - |
| 12.02.2026 | 63,70 | 63,80 | 61,15 | 63,41 | -0,16% | 169,00 |
| 11.02.2026 | 68,04 | 68,61 | 63,47 | 63,51 | -6,78% | 133,00 |
| 10.02.2026 | 68,07 | 68,73 | 67,48 | 68,13 | 0,03% | 24,00 |
| 09.02.2026 | 69,54 | 69,90 | 67,89 | 68,11 | -2,66% | 2.115,00 |
| 06.02.2026 | 69,91 | 70,86 | 69,36 | 69,97 | -0,19% | 1.314,00 |
| 05.02.2026 | 70,18 | 70,79 | 69,43 | 70,10 | 0,10% | 6,00 |
| 04.02.2026 | 67,45 | 70,26 | 67,03 | 70,03 | 3,73% | 110,00 |
| 03.02.2026 | 73,48 | 73,60 | 65,91 | 67,51 | -7,94% | 9,00 |
| 02.02.2026 | 71,71 | 73,78 | 71,65 | 73,33 | 1,33% | 433,00 |
| 30.01.2026 | 71,54 | 72,75 | 71,27 | 72,37 | 1,17% | - |
| 29.01.2026 | 72,08 | 73,29 | 70,98 | 71,53 | -1,11% | 32,00 |
| 28.01.2026 | 73,71 | 77,96 | 70,10 | 72,33 | -1,63% | - |
| 27.01.2026 | 75,31 | 78,25 | 73,11 | 73,53 | -2,21% | 628,00 |
| 26.01.2026 | 75,30 | 75,75 | 74,59 | 75,19 | -0,48% | - |
| 23.01.2026 | 75,35 | 75,88 | 75,03 | 75,55 | 0,35% | - |
| 22.01.2026 | 75,35 | 76,04 | 74,99 | 75,29 | 0,03% | - |
| 21.01.2026 | 74,63 | 75,73 | 74,29 | 75,27 | 0,97% | - |
| 20.01.2026 | 78,40 | 78,40 | 74,27 | 74,55 | -5,36% | - |
| 19.01.2026 | 78,37 | 79,34 | 78,17 | 78,77 | -0,40% | - |
| 16.01.2026 | 79,95 | 79,97 | 78,42 | 79,09 | -0,98% | 64,00 |
| 15.01.2026 | 81,36 | 81,81 | 79,81 | 79,87 | -1,72% | 130,00 |
| 14.01.2026 | 80,51 | 81,40 | 80,27 | 81,27 | 0,94% | - |
| 13.01.2026 | 81,26 | 81,34 | 80,04 | 80,51 | -0,91% | - |
| 12.01.2026 | 80,09 | 81,37 | 79,54 | 81,25 | 0,64% | - |
| 09.01.2026 | 81,04 | 81,48 | 80,32 | 80,73 | -0,39% | - |
| 08.01.2026 | 78,54 | 81,59 | 78,54 | 81,05 | 2,87% | - |
| 07.01.2026 | 79,30 | 79,83 | 78,40 | 78,79 | -0,81% | - |
| 06.01.2026 | 77,64 | 79,59 | 77,50 | 79,43 | 2,13% | 20,00 |
| 05.01.2026 | 78,11 | 79,59 | 77,60 | 77,77 | -0,23% | 28,00 |
| 02.01.2026 | 78,64 | 78,90 | 77,19 | 77,95 | -2,21% | 98,00 |
| 30.12.2025 | 79,59 | 79,75 | 79,57 | 79,71 | 0,00% | 28,00 |
| 29.12.2025 | 79,69 | 80,38 | 79,29 | 79,71 | 0,48% | 203,00 |
| 23.12.2025 | 79,11 | 79,58 | 78,70 | 79,33 | -0,08% | - |
| 22.12.2025 | 79,23 | 79,60 | 78,20 | 79,39 | 0,23% | - |
| 19.12.2025 | 78,75 | 79,27 | 78,45 | 79,21 | 0,79% | 416,00 |
| 18.12.2025 | 78,68 | 79,43 | 78,09 | 78,59 | -0,13% | - |
| 17.12.2025 | 77,65 | 79,04 | 77,38 | 78,69 | 1,57% | - |
| 16.12.2025 | 77,14 | 77,66 | 76,43 | 77,47 | 0,03% | - |
| 15.12.2025 | 77,52 | 77,60 | 75,31 | 77,45 | 0,21% | - |
| 12.12.2025 | 76,88 | 77,50 | 76,41 | 77,29 | 0,47% | 39,00 |
| 11.12.2025 | 76,62 | 78,70 | 76,48 | 76,93 | -0,34% | - |
| 10.12.2025 | 77,54 | 77,64 | 76,40 | 77,19 | -0,67% | 2.200,00 |
| 09.12.2025 | 77,88 | 79,01 | 77,65 | 77,71 | -0,41% | - |
| 08.12.2025 | 79,25 | 79,31 | 77,60 | 78,03 | -1,56% | - |
| 05.12.2025 | 78,60 | 79,90 | 78,44 | 79,27 | 0,81% | - |