77,460€
1,04%
Echtzeit-Aktienkurs CGI
Bid:
Ask:
Aktienkurse zur CGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 77,22 | 77,22 | 77,22 | 77,22 | 0,73% | - |
| 12.12.2025 | 76,66 | 76,66 | 76,66 | 76,66 | 0,39% | - |
| 11.12.2025 | 76,36 | 76,36 | 76,36 | 76,36 | -1,22% | - |
| 10.12.2025 | 77,30 | 77,30 | 77,30 | 77,30 | -0,39% | - |
| 09.12.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -1,72% | - |
| 08.12.2025 | 78,96 | 78,96 | 78,96 | 78,96 | 0,82% | - |
| 05.12.2025 | 78,32 | 78,32 | 78,32 | 78,32 | 1,74% | - |
| 04.12.2025 | 76,56 | 76,98 | 76,56 | 76,98 | 1,18% | 200,00 |
| 03.12.2025 | 76,08 | 76,08 | 76,08 | 76,08 | 0,48% | - |
| 02.12.2025 | 75,72 | 75,72 | 75,72 | 75,72 | -0,73% | - |
| 01.12.2025 | 76,28 | 76,28 | 76,28 | 76,28 | -0,24% | - |
| 28.11.2025 | 76,46 | 76,46 | 76,46 | 76,46 | 0,63% | - |
| 27.11.2025 | 75,98 | 75,98 | 75,98 | 75,98 | -1,25% | - |
| 26.11.2025 | 76,94 | 76,94 | 76,94 | 76,94 | 1,18% | - |
| 25.11.2025 | 76,04 | 76,04 | 76,04 | 76,04 | -0,13% | - |
| 24.11.2025 | 76,14 | 76,14 | 76,14 | 76,14 | 1,06% | - |
| 21.11.2025 | 74,56 | 75,34 | 74,56 | 75,34 | -0,37% | 170,00 |
| 20.11.2025 | 75,62 | 75,62 | 75,62 | 75,62 | 2,11% | - |
| 19.11.2025 | 74,06 | 74,06 | 74,06 | 74,06 | 0,68% | - |
| 18.11.2025 | 73,60 | 73,60 | 73,56 | 73,56 | -1,66% | - |
| 17.11.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,32% | - |
| 14.11.2025 | 75,04 | 75,04 | 75,04 | 75,04 | -0,40% | - |
| 13.11.2025 | 75,34 | 75,34 | 75,34 | 75,34 | 0,70% | - |
| 12.11.2025 | 74,82 | 74,82 | 74,82 | 74,82 | 1,27% | - |
| 11.11.2025 | 73,88 | 73,88 | 73,88 | 73,88 | -0,91% | - |
| 10.11.2025 | 74,56 | 74,56 | 74,56 | 74,56 | 1,61% | - |
| 07.11.2025 | 73,38 | 73,38 | 73,38 | 73,38 | -5,36% | - |
| 06.11.2025 | 77,54 | 77,54 | 77,54 | 77,54 | 4,76% | - |
| 05.11.2025 | 74,02 | 74,02 | 74,02 | 74,02 | -0,48% | - |
| 04.11.2025 | 74,38 | 74,38 | 74,38 | 74,38 | -1,09% | - |
| 03.11.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,00% | - |
| 31.10.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 1,84% | - |
| 30.10.2025 | 73,84 | 73,84 | 73,84 | 73,84 | -2,20% | - |
| 29.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,37% | - |
| 28.10.2025 | 75,22 | 75,22 | 75,22 | 75,22 | -0,16% | - |
| 27.10.2025 | 75,34 | 75,34 | 75,34 | 75,34 | -0,82% | - |
| 24.10.2025 | 75,96 | 75,96 | 75,96 | 75,96 | 0,72% | - |
| 23.10.2025 | 75,42 | 75,42 | 75,42 | 75,42 | 0,56% | - |
| 22.10.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,54% | - |
| 21.10.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,00% | - |
| 20.10.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 1,39% | - |
| 17.10.2025 | 73,72 | 73,72 | 73,56 | 73,58 | -1,18% | 7.190,00 |
| 16.10.2025 | 74,46 | 74,46 | 74,46 | 74,46 | -4,59% | - |
| 15.10.2025 | 78,04 | 78,04 | 78,04 | 78,04 | 1,75% | 20,00 |
| 14.10.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,29% | 66,00 |
| 13.10.2025 | 76,92 | 76,92 | 76,92 | 76,92 | -1,54% | - |
| 10.10.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,13% | - |
| 09.10.2025 | 78,02 | 78,02 | 78,02 | 78,02 | -0,26% | - |
| 08.10.2025 | 77,74 | 78,22 | 77,74 | 78,22 | 0,80% | 5,00 |
| 07.10.2025 | 77,60 | 77,60 | 77,60 | 77,60 | -1,02% | - |
| 06.10.2025 | 78,10 | 78,40 | 78,10 | 78,40 | 1,95% | 193,00 |
| 03.10.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 0,52% | - |
| 02.10.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 1,65% | - |
| 01.10.2025 | 75,26 | 75,26 | 75,26 | 75,26 | -0,32% | - |
| 30.09.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,59% | - |
| 29.09.2025 | 75,06 | 75,06 | 75,06 | 75,06 | -0,48% | - |
| 26.09.2025 | 75,42 | 75,42 | 75,42 | 75,42 | -2,05% | - |
| 25.09.2025 | 77,86 | 77,86 | 77,00 | 77,00 | 0,23% | 50,00 |
| 24.09.2025 | 76,82 | 76,82 | 76,82 | 76,82 | -3,37% | - |
| 23.09.2025 | 78,96 | 79,50 | 78,96 | 79,50 | 1,20% | 89,00 |
| 22.09.2025 | 78,56 | 78,56 | 78,56 | 78,56 | 0,59% | - |
| 19.09.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -0,33% | - |
| 18.09.2025 | 78,36 | 78,36 | 78,36 | 78,36 | -0,61% | - |
| 17.09.2025 | 78,84 | 78,84 | 78,84 | 78,84 | 0,03% | - |
| 16.09.2025 | 78,82 | 78,82 | 78,82 | 78,82 | -0,03% | - |
| 15.09.2025 | 78,84 | 78,84 | 78,84 | 78,84 | -2,21% | - |
| 12.09.2025 | 80,12 | 80,62 | 80,12 | 80,62 | -1,08% | 72,00 |
| 10.09.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -0,77% | - |
| 09.09.2025 | 82,03 | 82,19 | 81,76 | 82,13 | -0,85% | - |
| 08.09.2025 | 82,54 | 82,88 | 82,54 | 82,83 | 1,63% | - |
| 05.09.2025 | 81,50 | 81,50 | 81,50 | 81,50 | -1,21% | - |
| 04.09.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -1,93% | - |
| 03.09.2025 | 82,82 | 84,12 | 82,82 | 84,12 | 1,64% | 1.800,00 |
| 02.09.2025 | 82,76 | 82,76 | 82,76 | 82,76 | 0,12% | - |
| 01.09.2025 | 82,66 | 82,66 | 82,66 | 82,66 | 0,44% | - |
| 29.08.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,29% | - |
| 28.08.2025 | 82,54 | 82,54 | 82,54 | 82,54 | 1,10% | - |
| 27.08.2025 | 81,64 | 81,64 | 81,64 | 81,64 | -0,44% | - |
| 26.08.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -0,65% | - |
| 25.08.2025 | 82,54 | 82,54 | 82,54 | 82,54 | 1,20% | - |
| 22.08.2025 | 81,56 | 81,56 | 81,56 | 81,56 | 0,62% | - |
| 21.08.2025 | 81,12 | 81,58 | 81,06 | 81,06 | -0,34% | 45,00 |
| 20.08.2025 | 81,34 | 81,34 | 81,34 | 81,34 | 1,22% | - |
| 19.08.2025 | 80,36 | 80,36 | 80,36 | 80,36 | -0,15% | - |
| 18.08.2025 | 80,10 | 80,48 | 80,10 | 80,48 | 0,15% | 150,00 |
| 15.08.2025 | 80,36 | 80,36 | 80,36 | 80,36 | -1,25% | - |
| 14.08.2025 | 81,38 | 81,38 | 81,38 | 81,38 | 1,52% | - |
| 13.08.2025 | 80,16 | 80,16 | 80,16 | 80,16 | -1,81% | - |
| 12.08.2025 | 81,64 | 81,64 | 81,64 | 81,64 | -0,49% | - |
| 11.08.2025 | 82,04 | 82,04 | 82,04 | 82,04 | 0,64% | - |
| 08.08.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -1,28% | - |
| 07.08.2025 | 82,58 | 82,58 | 82,58 | 82,58 | -1,92% | - |
| 06.08.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 0,43% | - |
| 05.08.2025 | 83,84 | 83,84 | 83,84 | 83,84 | 1,67% | - |
| 04.08.2025 | 82,46 | 82,46 | 82,46 | 82,46 | -1,74% | - |
| 01.08.2025 | 83,92 | 83,92 | 83,92 | 83,92 | -1,46% | - |
| 31.07.2025 | 85,16 | 85,16 | 85,16 | 85,16 | -1,32% | - |
| 30.07.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 0,30% | - |
| 29.07.2025 | 86,04 | 86,04 | 86,04 | 86,04 | -1,19% | - |
| 28.07.2025 | 86,12 | 87,08 | 86,12 | 87,08 | 0,93% | 215,00 |