46,945€
0,98%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 46,70 | 46,95 | 46,30 | 46,67 | 0,38% | - |
| 30.01.2025 | 46,49 | 46,49 | 46,49 | 46,49 | 1,88% | 22,00 |
| 29.01.2025 | 46,12 | 46,12 | 45,63 | 45,63 | -0,54% | 1.010,00 |
| 28.01.2025 | 45,88 | 45,88 | 45,88 | 45,88 | 3,22% | 22,00 |
| 27.01.2025 | 43,81 | 44,45 | 43,41 | 44,45 | 1,18% | 1.012,00 |
| 24.01.2025 | 44,06 | 44,31 | 43,85 | 43,93 | 0,83% | - |
| 23.01.2025 | 43,57 | 43,57 | 43,57 | 43,57 | -1,20% | 15,00 |
| 22.01.2025 | 44,43 | 44,59 | 44,01 | 44,10 | -1,04% | - |
| 21.01.2025 | 44,86 | 45,10 | 44,21 | 44,57 | 0,15% | - |
| 20.01.2025 | 44,20 | 45,55 | 44,20 | 44,50 | 0,54% | 1.304,00 |
| 17.01.2025 | 44,26 | 44,26 | 44,26 | 44,26 | 2,04% | 5,00 |
| 16.01.2025 | 43,24 | 43,49 | 42,65 | 43,38 | 0,06% | - |
| 15.01.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,76% | 2,00 |
| 14.01.2025 | 43,37 | 43,80 | 42,85 | 43,03 | -0,75% | - |
| 13.01.2025 | 42,52 | 43,35 | 41,77 | 43,35 | 3,93% | 225,00 |
| 10.01.2025 | 41,71 | 41,71 | 41,71 | 41,71 | -1,08% | 100,00 |
| 09.01.2025 | 42,12 | 42,22 | 42,04 | 42,17 | 2,42% | - |
| 08.01.2025 | 41,17 | 41,17 | 41,17 | 41,17 | -2,69% | 1,00 |
| 07.01.2025 | 42,31 | 42,31 | 42,31 | 42,31 | 1,95% | 1,00 |
| 03.01.2025 | 41,44 | 41,50 | 41,44 | 41,50 | -1,03% | 3,00 |
| 02.01.2025 | 41,93 | 41,93 | 41,93 | 41,93 | 1,72% | 5,00 |
| 27.12.2024 | 41,66 | 41,66 | 41,22 | 41,22 | 0,49% | 276,00 |
| 23.12.2024 | 40,51 | 41,02 | 40,51 | 41,02 | 1,69% | 351,00 |
| 20.12.2024 | 40,34 | 40,34 | 40,34 | 40,34 | -0,91% | 12,00 |
| 19.12.2024 | 40,71 | 40,71 | 40,71 | 40,71 | -0,95% | 1,00 |
| 18.12.2024 | 41,18 | 41,18 | 41,10 | 41,10 | 0,17% | 475,00 |
| 17.12.2024 | 41,16 | 41,21 | 41,03 | 41,03 | -2,29% | 185,00 |
| 16.12.2024 | 42,94 | 42,94 | 41,91 | 41,99 | -2,48% | 99,00 |
| 11.12.2024 | 43,06 | 43,06 | 43,06 | 43,06 | 1,32% | 23,00 |
| 10.12.2024 | 42,50 | 42,50 | 42,50 | 42,50 | -0,07% | 2,00 |
| 09.12.2024 | 43,06 | 43,06 | 42,53 | 42,53 | -0,40% | 46,00 |
| 05.12.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,39% | 15,00 |
| 04.12.2024 | 43,64 | 43,64 | 43,30 | 43,30 | -0,23% | 471,00 |
| 03.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,70% | 50,00 |
| 02.12.2024 | 44,37 | 44,37 | 44,09 | 44,15 | -1,34% | 556,00 |
| 26.11.2024 | 44,75 | 44,75 | 44,75 | 44,75 | 1,15% | 23,00 |
| 25.11.2024 | 44,07 | 44,24 | 44,07 | 44,24 | 1,89% | 61,00 |
| 21.11.2024 | 43,42 | 43,42 | 43,42 | 43,42 | 4,02% | 342,00 |
| 20.11.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -2,02% | 34,00 |
| 18.11.2024 | 42,65 | 42,65 | 42,60 | 42,60 | 1,21% | 150,00 |
| 15.11.2024 | 42,09 | 42,09 | 42,09 | 42,09 | -4,36% | 184,00 |
| 14.11.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 1,03% | 140,00 |
| 13.11.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,16% | 57,00 |
| 12.11.2024 | 44,30 | 44,30 | 43,43 | 43,63 | 2,18% | 750,00 |
| 11.11.2024 | 42,52 | 42,70 | 42,52 | 42,70 | -2,02% | 60,00 |
| 08.11.2024 | 39,85 | 43,58 | 39,85 | 43,58 | 14,53% | 551,00 |
| 07.11.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 2,04% | 1,00 |
| 06.11.2024 | 37,24 | 37,29 | 37,24 | 37,29 | 4,34% | 81,00 |
| 05.11.2024 | 35,74 | 35,74 | 35,74 | 35,74 | 2,47% | 623,00 |
| 04.11.2024 | 34,88 | 34,88 | 34,88 | 34,88 | -1,16% | 1,00 |
| 01.11.2024 | 35,35 | 35,35 | 35,29 | 35,29 | 0,14% | 63,00 |
| 31.10.2024 | 35,24 | 35,24 | 35,24 | 35,24 | -0,42% | 49,00 |
| 29.10.2024 | 35,39 | 35,39 | 35,39 | 35,39 | -0,39% | 73,00 |
| 28.10.2024 | 35,53 | 35,53 | 35,53 | 35,53 | 0,37% | 90,00 |
| 24.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,08% | 34,00 |
| 23.10.2024 | 35,43 | 35,43 | 35,43 | 35,43 | 0,65% | 40,00 |
| 18.10.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,01% | 200,00 |
| 08.10.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -2,23% | 150,00 |
| 07.10.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 0,97% | 1,00 |
| 04.10.2024 | 36,30 | 36,30 | 36,02 | 36,02 | 2,27% | 168,00 |
| 02.10.2024 | 35,22 | 35,22 | 35,22 | 35,22 | -1,34% | 1,00 |
| 01.10.2024 | 35,49 | 35,70 | 34,99 | 35,70 | 2,03% | 181,00 |
| 30.09.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -0,46% | 110,00 |
| 26.09.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,60% | 58,00 |
| 25.09.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -0,17% | 50,00 |
| 23.09.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,16% | 100,00 |
| 20.09.2024 | 34,26 | 34,26 | 34,26 | 34,26 | -0,15% | 1,00 |
| 19.09.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 0,12% | 353,00 |
| 18.09.2024 | 34,27 | 34,27 | 34,27 | 34,27 | -3,19% | 15,00 |
| 13.09.2024 | 34,43 | 35,40 | 34,43 | 35,40 | 2,02% | 266,00 |
| 11.09.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,03% | 100,00 |
| 09.09.2024 | 34,71 | 34,71 | 34,71 | 34,71 | -1,92% | 1,00 |
| 03.09.2024 | 35,16 | 35,39 | 35,16 | 35,39 | -0,90% | 151,00 |
| 02.09.2024 | 35,83 | 35,83 | 35,71 | 35,71 | 0,73% | 53,00 |
| 30.08.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 0,08% | 100,00 |
| 29.08.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,14% | 5,00 |
| 27.08.2024 | 35,37 | 35,37 | 35,37 | 35,37 | 0,34% | 25,00 |
| 26.08.2024 | 35,36 | 35,36 | 35,25 | 35,25 | -0,11% | 258,00 |
| 23.08.2024 | 35,00 | 35,29 | 34,79 | 35,29 | 2,56% | 730,00 |
| 21.08.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -1,40% | 59,00 |
| 19.08.2024 | 34,99 | 34,99 | 34,90 | 34,90 | -0,09% | 28,00 |
| 15.08.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 1,93% | 100,00 |
| 13.08.2024 | 34,01 | 34,27 | 34,01 | 34,27 | 2,30% | 84,00 |
| 12.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -2,45% | 342,00 |
| 09.08.2024 | 30,75 | 34,34 | 30,75 | 34,34 | 14,70% | 1.213,00 |
| 07.08.2024 | 30,03 | 30,17 | 29,94 | 29,94 | 0,71% | 353,00 |
| 06.08.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -0,03% | 100,00 |
| 05.08.2024 | 30,62 | 30,62 | 29,74 | 29,74 | -3,91% | 634,00 |
| 02.08.2024 | 31,02 | 31,61 | 30,54 | 30,95 | -4,83% | 433,00 |
| 01.08.2024 | 32,52 | 32,52 | 32,52 | 32,52 | 0,49% | 3,00 |
| 31.07.2024 | 32,36 | 32,36 | 32,36 | 32,36 | 2,76% | 3,00 |
| 26.07.2024 | 31,49 | 31,49 | 31,49 | 31,49 | -0,25% | 4,00 |
| 25.07.2024 | 31,57 | 31,57 | 31,57 | 31,57 | 3,71% | 100,00 |
| 23.07.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,20% | 100,00 |
| 19.07.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -2,44% | 150,00 |
| 17.07.2024 | 31,16 | 31,51 | 31,14 | 31,14 | 2,40% | 520,00 |
| 15.07.2024 | 29,99 | 30,41 | 29,99 | 30,41 | 2,74% | 101,00 |
| 12.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,82% | 10,00 |
| 11.07.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 2,37% | 50,00 |
| 10.07.2024 | 28,73 | 28,73 | 28,68 | 28,68 | -0,07% | 3.060,00 |