89,250€
-0,44%
Echtzeit-Aktienkurs CGI Inc.
Bid:
Ask:
Aktienkurse zur CGI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 89,33 | 89,33 | 89,00 | 89,23 | -0,46% | - |
| 02.07.2025 | 89,64 | 89,64 | 89,64 | 89,64 | 1,24% | - |
| 01.07.2025 | 88,54 | 88,54 | 88,54 | 88,54 | -0,16% | - |
| 30.06.2025 | 88,10 | 88,68 | 88,10 | 88,68 | -0,69% | 104,00 |
| 27.06.2025 | 89,12 | 89,30 | 89,12 | 89,30 | 1,04% | 60,00 |
| 26.06.2025 | 88,38 | 88,38 | 88,38 | 88,38 | -0,83% | - |
| 25.06.2025 | 90,58 | 90,58 | 89,12 | 89,12 | -2,69% | 200,00 |
| 24.06.2025 | 91,58 | 91,58 | 91,58 | 91,58 | 0,50% | - |
| 23.06.2025 | 91,12 | 91,12 | 91,12 | 91,12 | -2,84% | - |
| 20.06.2025 | 93,78 | 93,78 | 93,78 | 93,78 | 0,67% | - |
| 19.06.2025 | 93,16 | 93,16 | 93,16 | 93,16 | -0,38% | - |
| 18.06.2025 | 93,52 | 93,52 | 93,52 | 93,52 | -0,19% | - |
| 17.06.2025 | 93,70 | 93,70 | 93,70 | 93,70 | 0,28% | - |
| 16.06.2025 | 93,44 | 93,44 | 93,44 | 93,44 | -0,28% | - |
| 13.06.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,13% | - |
| 12.06.2025 | 93,82 | 93,82 | 93,82 | 93,82 | -0,87% | - |
| 11.06.2025 | 94,64 | 94,64 | 94,64 | 94,64 | 0,45% | - |
| 10.06.2025 | 94,22 | 94,22 | 94,22 | 94,22 | 0,23% | - |
| 09.06.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,06% | - |
| 06.06.2025 | 94,06 | 94,06 | 94,06 | 94,06 | 0,00% | - |
| 05.06.2025 | 94,06 | 94,06 | 94,06 | 94,06 | 1,31% | - |
| 04.06.2025 | 92,84 | 92,84 | 92,84 | 92,84 | -0,85% | - |
| 03.06.2025 | 93,64 | 93,64 | 93,64 | 93,64 | -0,21% | - |
| 02.06.2025 | 93,84 | 93,84 | 93,84 | 93,84 | -0,80% | - |
| 30.05.2025 | 94,60 | 94,60 | 94,60 | 94,60 | -1,54% | - |
| 29.05.2025 | 96,08 | 96,08 | 96,08 | 96,08 | 0,86% | - |
| 28.05.2025 | 95,26 | 95,26 | 95,26 | 95,26 | 0,93% | - |
| 27.05.2025 | 94,38 | 94,38 | 94,38 | 94,38 | 0,92% | - |
| 26.05.2025 | 93,52 | 93,52 | 93,52 | 93,52 | -0,28% | - |
| 23.05.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -1,03% | - |
| 22.05.2025 | 94,76 | 94,76 | 94,76 | 94,76 | -0,15% | - |
| 21.05.2025 | 94,90 | 94,90 | 94,90 | 94,90 | -0,59% | - |
| 20.05.2025 | 95,46 | 95,46 | 95,46 | 95,46 | -1,00% | - |
| 19.05.2025 | 95,80 | 96,42 | 95,80 | 96,42 | 0,69% | 100,00 |
| 16.05.2025 | 95,76 | 95,76 | 95,76 | 95,76 | 0,95% | - |
| 15.05.2025 | 94,86 | 94,86 | 94,86 | 94,86 | -1,06% | - |
| 14.05.2025 | 95,88 | 95,88 | 95,88 | 95,88 | -0,64% | - |
| 13.05.2025 | 96,50 | 96,50 | 96,50 | 96,50 | 1,28% | - |
| 12.05.2025 | 95,16 | 95,28 | 95,16 | 95,28 | 0,97% | 8,00 |
| 09.05.2025 | 94,36 | 94,36 | 94,36 | 94,36 | 0,62% | - |
| 08.05.2025 | 93,78 | 93,78 | 93,78 | 93,78 | 1,63% | - |
| 07.05.2025 | 92,28 | 92,28 | 92,28 | 92,28 | 0,02% | - |
| 06.05.2025 | 92,26 | 92,26 | 92,26 | 92,26 | 0,39% | - |
| 05.05.2025 | 91,90 | 91,90 | 91,90 | 91,90 | 0,00% | - |
| 02.05.2025 | 91,90 | 91,90 | 91,90 | 91,90 | -1,10% | - |
| 30.04.2025 | 93,48 | 93,48 | 92,92 | 92,92 | 0,17% | 100,00 |
| 29.04.2025 | 92,76 | 92,76 | 92,76 | 92,76 | 0,28% | - |
| 28.04.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -0,69% | - |
| 25.04.2025 | 93,14 | 93,14 | 93,14 | 93,14 | 1,59% | - |
| 24.04.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -2,26% | - |
| 23.04.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 4,29% | - |
| 22.04.2025 | 89,94 | 89,94 | 89,94 | 89,94 | -2,26% | - |
| 17.04.2025 | 92,02 | 92,02 | 92,02 | 92,02 | 2,93% | - |
| 16.04.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -1,02% | - |
| 15.04.2025 | 90,32 | 90,32 | 90,32 | 90,32 | -0,94% | - |
| 14.04.2025 | 89,82 | 91,18 | 89,82 | 91,18 | 4,21% | 400,00 |
| 11.04.2025 | 87,50 | 87,50 | 87,50 | 87,50 | -5,22% | - |
| 10.04.2025 | 92,32 | 92,32 | 92,32 | 92,32 | 7,80% | - |
| 09.04.2025 | 85,64 | 85,64 | 85,64 | 85,64 | -6,32% | - |
| 08.04.2025 | 88,76 | 91,42 | 88,76 | 91,42 | 12,81% | 15,00 |
| 07.04.2025 | 81,04 | 81,04 | 81,04 | 81,04 | -10,04% | - |
| 04.04.2025 | 90,08 | 90,08 | 90,08 | 90,08 | -0,77% | - |
| 03.04.2025 | 90,78 | 90,78 | 90,78 | 90,78 | -2,32% | - |
| 02.04.2025 | 92,94 | 92,94 | 92,94 | 92,94 | 0,35% | - |
| 01.04.2025 | 91,74 | 92,62 | 91,74 | 92,62 | 2,84% | 30,00 |
| 31.03.2025 | 90,06 | 90,06 | 90,06 | 90,06 | -1,75% | - |
| 28.03.2025 | 91,66 | 91,66 | 91,66 | 91,66 | -1,23% | - |
| 27.03.2025 | 92,80 | 92,80 | 92,80 | 92,80 | -0,64% | - |
| 26.03.2025 | 93,40 | 93,40 | 93,40 | 93,40 | 0,99% | - |
| 25.03.2025 | 92,48 | 92,48 | 92,48 | 92,48 | 1,14% | - |
| 24.03.2025 | 91,44 | 91,44 | 91,44 | 91,44 | 0,53% | - |
| 21.03.2025 | 90,96 | 90,96 | 90,96 | 90,96 | -4,29% | - |
| 20.03.2025 | 95,04 | 95,04 | 95,04 | 95,04 | 0,70% | - |
| 19.03.2025 | 94,38 | 94,38 | 94,38 | 94,38 | -0,74% | - |
| 18.03.2025 | 95,08 | 95,08 | 95,08 | 95,08 | 0,42% | - |
| 17.03.2025 | 94,14 | 94,68 | 94,14 | 94,68 | 1,70% | 80,00 |
| 14.03.2025 | 92,74 | 93,10 | 92,74 | 93,10 | -0,53% | 55,00 |
| 13.03.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -1,62% | - |
| 12.03.2025 | 95,14 | 95,14 | 95,14 | 95,14 | -0,79% | - |
| 11.03.2025 | 95,90 | 95,90 | 95,90 | 95,90 | -0,37% | - |
| 10.03.2025 | 96,26 | 96,26 | 96,26 | 96,26 | 0,86% | - |
| 07.03.2025 | 95,44 | 95,44 | 95,44 | 95,44 | -0,33% | - |
| 06.03.2025 | 95,76 | 95,76 | 95,76 | 95,76 | -0,75% | - |
| 05.03.2025 | 96,48 | 96,48 | 96,48 | 96,48 | -0,64% | - |
| 04.03.2025 | 98,26 | 98,26 | 96,92 | 97,10 | -2,95% | 130,00 |
| 03.03.2025 | 100,05 | 100,05 | 100,05 | 100,05 | 0,09% | - |
| 28.02.2025 | 105,80 | 105,80 | 99,96 | 99,96 | -6,49% | 1,00 |
| 27.02.2025 | 106,90 | 106,90 | 106,90 | 106,90 | -0,93% | 100,00 |
| 26.02.2025 | 107,90 | 107,90 | 107,90 | 107,90 | 0,94% | - |
| 25.02.2025 | 106,90 | 106,90 | 106,90 | 106,90 | -0,23% | - |
| 24.02.2025 | 107,15 | 107,15 | 107,15 | 107,15 | -2,55% | - |
| 21.02.2025 | 109,95 | 109,95 | 109,95 | 109,95 | -2,79% | - |
| 20.02.2025 | 113,10 | 113,10 | 113,10 | 113,10 | -1,14% | - |
| 19.02.2025 | 114,40 | 114,40 | 114,40 | 114,40 | -0,82% | - |
| 18.02.2025 | 115,35 | 115,35 | 115,35 | 115,35 | -0,17% | - |
| 17.02.2025 | 114,55 | 115,55 | 114,55 | 115,55 | 0,17% | 311,00 |
| 14.02.2025 | 116,60 | 116,60 | 115,35 | 115,35 | -0,09% | 40,00 |
| 13.02.2025 | 115,45 | 115,45 | 115,45 | 115,45 | -0,65% | - |
| 12.02.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -0,26% | - |
| 11.02.2025 | 116,50 | 116,50 | 116,50 | 116,50 | 1,13% | - |