58,360€
2,49%
Echtzeit-Aktienkurs CGI Inc.
Bid:
Ask:
Aktienkurse zur CGI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 57,62 | 57,62 | 57,62 | 57,62 | 1,19% | - |
| 04.06.2026 | 56,70 | 56,94 | 56,70 | 56,94 | -4,17% | 8,00 |
| 03.06.2026 | 59,42 | 59,42 | 59,42 | 59,42 | -2,30% | - |
| 02.06.2026 | 60,82 | 60,82 | 60,82 | 60,82 | 1,40% | - |
| 01.06.2026 | 59,98 | 59,98 | 59,98 | 59,98 | 3,52% | - |
| 29.05.2026 | 57,94 | 57,94 | 57,94 | 57,94 | 0,66% | - |
| 28.05.2026 | 57,56 | 57,56 | 57,56 | 57,56 | 0,38% | - |
| 27.05.2026 | 57,34 | 57,34 | 57,34 | 57,34 | -1,95% | - |
| 26.05.2026 | 58,48 | 58,48 | 58,48 | 58,48 | 2,06% | - |
| 25.05.2026 | 57,30 | 57,30 | 57,30 | 57,30 | 0,92% | - |
| 22.05.2026 | 56,78 | 56,78 | 56,78 | 56,78 | 1,25% | - |
| 21.05.2026 | 56,08 | 56,08 | 56,08 | 56,08 | 0,86% | - |
| 20.05.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,86% | - |
| 19.05.2026 | 55,60 | 56,08 | 55,60 | 56,08 | 0,47% | 372,00 |
| 18.05.2026 | 53,86 | 55,82 | 53,86 | 55,82 | 5,88% | 100,00 |
| 15.05.2026 | 52,72 | 52,72 | 52,72 | 52,72 | -1,16% | - |
| 14.05.2026 | 52,88 | 53,34 | 52,88 | 53,34 | -0,63% | 200,00 |
| 13.05.2026 | 53,68 | 53,68 | 53,68 | 53,68 | -3,03% | - |
| 12.05.2026 | 55,36 | 55,36 | 55,36 | 55,36 | -4,19% | - |
| 11.05.2026 | 57,78 | 57,78 | 57,78 | 57,78 | -0,28% | - |
| 08.05.2026 | 57,94 | 57,94 | 57,94 | 57,94 | 2,33% | - |
| 07.05.2026 | 56,62 | 56,62 | 56,62 | 56,62 | -0,60% | - |
| 06.05.2026 | 57,04 | 57,16 | 56,96 | 56,96 | 0,21% | 120,00 |
| 05.05.2026 | 56,84 | 56,84 | 56,84 | 56,84 | 0,39% | - |
| 04.05.2026 | 56,62 | 56,62 | 56,62 | 56,62 | 1,29% | - |
| 30.04.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -10,90% | - |
| 29.04.2026 | 62,74 | 62,74 | 62,74 | 62,74 | 0,38% | - |
| 28.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,17% | - |
| 27.04.2026 | 61,78 | 61,78 | 61,78 | 61,78 | -0,96% | - |
| 24.04.2026 | 62,38 | 62,38 | 62,38 | 62,38 | -3,82% | - |
| 23.04.2026 | 64,86 | 64,86 | 64,86 | 64,86 | -0,83% | - |
| 22.04.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 0,34% | - |
| 21.04.2026 | 65,18 | 65,18 | 65,18 | 65,18 | 0,59% | - |
| 20.04.2026 | 64,34 | 64,80 | 64,34 | 64,80 | 1,69% | 41,00 |
| 17.04.2026 | 63,72 | 63,72 | 63,72 | 63,72 | 0,98% | - |
| 16.04.2026 | 62,66 | 63,10 | 62,66 | 63,10 | 1,61% | 50,00 |
| 15.04.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,80% | - |
| 14.04.2026 | 62,18 | 62,60 | 62,18 | 62,60 | 5,74% | 142,00 |
| 13.04.2026 | 59,20 | 59,20 | 59,20 | 59,20 | -1,23% | - |
| 10.04.2026 | 59,94 | 59,94 | 59,94 | 59,94 | -2,31% | - |
| 09.04.2026 | 61,36 | 61,36 | 61,36 | 61,36 | -3,40% | - |
| 08.04.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -0,35% | - |
| 07.04.2026 | 63,74 | 63,74 | 63,74 | 63,74 | 3,11% | - |
| 02.04.2026 | 61,82 | 61,82 | 61,82 | 61,82 | 0,52% | - |
| 01.04.2026 | 63,10 | 63,10 | 61,50 | 61,50 | -3,09% | 100,00 |
| 31.03.2026 | 63,46 | 63,46 | 63,46 | 63,46 | 2,99% | - |
| 30.03.2026 | 61,62 | 61,62 | 61,62 | 61,62 | -2,31% | - |
| 27.03.2026 | 63,08 | 63,08 | 63,08 | 63,08 | 1,28% | - |
| 26.03.2026 | 62,28 | 62,28 | 62,28 | 62,28 | 0,45% | - |
| 25.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -2,49% | - |
| 24.03.2026 | 63,58 | 63,58 | 63,58 | 63,58 | 1,92% | - |
| 23.03.2026 | 62,38 | 62,38 | 62,38 | 62,38 | 0,87% | - |
| 20.03.2026 | 61,84 | 61,84 | 61,84 | 61,84 | -0,58% | - |
| 19.03.2026 | 62,20 | 62,20 | 62,20 | 62,20 | -0,26% | - |
| 18.03.2026 | 62,36 | 62,36 | 62,36 | 62,36 | -0,26% | - |
| 17.03.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -0,51% | - |
| 16.03.2026 | 62,84 | 62,84 | 62,84 | 62,84 | 0,51% | - |
| 13.03.2026 | 62,52 | 62,52 | 62,52 | 62,52 | -0,38% | - |
| 12.03.2026 | 62,76 | 62,76 | 62,76 | 62,76 | -1,29% | - |
| 11.03.2026 | 63,58 | 63,58 | 63,58 | 63,58 | -2,36% | - |
| 10.03.2026 | 65,12 | 65,12 | 65,12 | 65,12 | 0,22% | - |
| 09.03.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 0,62% | - |
| 06.03.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -0,55% | - |
| 05.03.2026 | 62,66 | 64,94 | 62,66 | 64,94 | 3,08% | 310,00 |
| 04.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 2,57% | - |
| 03.03.2026 | 61,42 | 61,42 | 61,42 | 61,42 | -0,13% | - |
| 02.03.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,26% | - |
| 27.02.2026 | 61,66 | 61,66 | 61,66 | 61,66 | 3,18% | - |
| 26.02.2026 | 59,76 | 59,76 | 59,76 | 59,76 | -0,63% | - |
| 25.02.2026 | 59,62 | 60,14 | 59,62 | 60,14 | -0,50% | 50,00 |
| 24.02.2026 | 60,44 | 60,44 | 60,44 | 60,44 | -3,14% | - |
| 23.02.2026 | 62,40 | 62,40 | 62,40 | 62,40 | -0,38% | - |
| 20.02.2026 | 62,64 | 62,64 | 62,64 | 62,64 | 0,26% | - |
| 19.02.2026 | 62,48 | 62,48 | 62,48 | 62,48 | 1,10% | - |
| 18.02.2026 | 61,80 | 61,80 | 61,80 | 61,80 | -1,69% | - |
| 17.02.2026 | 62,80 | 62,86 | 62,80 | 62,86 | -0,38% | 175,00 |
| 16.02.2026 | 63,10 | 63,10 | 63,10 | 63,10 | -0,03% | 25,00 |
| 13.02.2026 | 63,12 | 63,12 | 63,12 | 63,12 | -0,57% | - |
| 12.02.2026 | 63,48 | 63,48 | 63,48 | 63,48 | -6,37% | - |
| 11.02.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -0,03% | - |
| 10.02.2026 | 67,82 | 67,82 | 67,82 | 67,82 | -2,16% | - |
| 09.02.2026 | 69,32 | 69,32 | 69,32 | 69,32 | -0,60% | - |
| 06.02.2026 | 69,74 | 69,74 | 69,74 | 69,74 | -0,34% | - |
| 05.02.2026 | 69,98 | 69,98 | 69,98 | 69,98 | 3,49% | - |
| 04.02.2026 | 67,20 | 67,62 | 67,20 | 67,62 | -7,67% | 10,00 |
| 03.02.2026 | 73,24 | 73,24 | 73,24 | 73,24 | 2,43% | - |
| 02.02.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 0,39% | - |
| 30.01.2026 | 71,22 | 71,22 | 71,22 | 71,22 | -0,86% | - |
| 29.01.2026 | 71,84 | 71,84 | 71,84 | 71,84 | -1,94% | - |
| 28.01.2026 | 73,26 | 73,26 | 73,26 | 73,26 | -2,40% | - |
| 27.01.2026 | 75,06 | 75,06 | 75,06 | 75,06 | 0,08% | - |
| 26.01.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -0,05% | - |
| 23.01.2026 | 75,04 | 75,04 | 75,04 | 75,04 | -0,08% | - |
| 22.01.2026 | 75,10 | 75,10 | 75,10 | 75,10 | 0,97% | - |
| 21.01.2026 | 74,38 | 74,38 | 74,38 | 74,38 | -2,18% | - |
| 20.01.2026 | 78,10 | 78,10 | 76,04 | 76,04 | -2,61% | 16,00 |
| 19.01.2026 | 78,08 | 78,08 | 78,08 | 78,08 | -2,01% | - |
| 16.01.2026 | 79,68 | 79,68 | 79,68 | 79,68 | -1,75% | - |
| 15.01.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 1,07% | - |
| 14.01.2026 | 80,24 | 80,24 | 80,24 | 80,24 | -0,91% | - |