37,345€
-0,32%
Echtzeit-Aktienkurs Genpact Ltd.
Bid:
Ask:
Aktienkurse zur Genpact Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 37,32 | 37,47 | 37,30 | 37,34 | -0,33% | - |
| 04.06.2025 | 37,56 | 37,71 | 37,19 | 37,47 | 0,35% | - |
| 03.06.2025 | 37,28 | 37,53 | 37,16 | 37,34 | -1,31% | - |
| 02.06.2025 | 37,83 | 37,83 | 37,83 | 37,83 | -0,37% | 4,00 |
| 30.05.2025 | 37,97 | 37,97 | 37,97 | 37,97 | 0,42% | - |
| 29.05.2025 | 39,11 | 39,11 | 37,79 | 37,81 | -2,98% | - |
| 28.05.2025 | 38,46 | 38,97 | 38,46 | 38,97 | 0,41% | - |
| 27.05.2025 | 38,25 | 38,81 | 38,25 | 38,81 | 1,20% | - |
| 26.05.2025 | 38,13 | 38,35 | 38,13 | 38,35 | 0,16% | - |
| 23.05.2025 | 38,42 | 38,49 | 37,79 | 38,29 | -0,71% | - |
| 22.05.2025 | 38,62 | 38,81 | 38,32 | 38,57 | -1,08% | - |
| 21.05.2025 | 38,97 | 39,16 | 38,68 | 38,99 | -1,05% | - |
| 20.05.2025 | 39,04 | 39,75 | 38,89 | 39,40 | 0,75% | - |
| 19.05.2025 | 38,99 | 39,33 | 38,60 | 39,11 | 0,40% | - |
| 16.05.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -0,26% | 50,00 |
| 15.05.2025 | 38,49 | 39,07 | 38,21 | 39,05 | 1,47% | - |
| 14.05.2025 | 39,16 | 39,30 | 38,24 | 38,49 | -2,17% | - |
| 13.05.2025 | 39,03 | 39,65 | 38,85 | 39,34 | 1,05% | - |
| 12.05.2025 | 38,87 | 38,93 | 38,87 | 38,93 | 3,81% | 28,00 |
| 09.05.2025 | 37,01 | 38,04 | 37,01 | 37,50 | 0,16% | 576,00 |
| 08.05.2025 | 36,00 | 40,28 | 36,00 | 37,44 | -15,66% | 936,00 |
| 07.05.2025 | 44,39 | 44,39 | 44,39 | 44,39 | 3,28% | 2,00 |
| 06.05.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -0,49% | 200,00 |
| 05.05.2025 | 43,19 | 43,19 | 43,19 | 43,19 | -0,09% | 1,00 |
| 02.05.2025 | 43,83 | 43,83 | 43,23 | 43,23 | -0,39% | 44,00 |
| 30.04.2025 | 42,94 | 43,49 | 42,11 | 43,40 | 0,93% | - |
| 29.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,14% | 4,00 |
| 28.04.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,31% | 8,00 |
| 25.04.2025 | 42,23 | 42,23 | 42,23 | 42,23 | 0,37% | 200,00 |
| 24.04.2025 | 41,83 | 42,31 | 41,32 | 42,08 | 0,37% | - |
| 23.04.2025 | 41,92 | 41,92 | 41,92 | 41,92 | 1,87% | 17,00 |
| 22.04.2025 | 40,86 | 41,52 | 40,68 | 41,15 | -1,63% | - |
| 17.04.2025 | 41,98 | 41,98 | 41,83 | 41,83 | 0,65% | - |
| 16.04.2025 | 41,31 | 41,56 | 41,31 | 41,56 | -2,03% | - |
| 15.04.2025 | 41,80 | 42,42 | 41,80 | 42,42 | 0,52% | - |
| 14.04.2025 | 41,56 | 42,20 | 41,56 | 42,20 | 3,09% | - |
| 11.04.2025 | 41,77 | 41,80 | 40,48 | 40,94 | -0,28% | - |
| 10.04.2025 | 43,17 | 43,37 | 41,05 | 41,05 | 0,47% | 658,00 |
| 09.04.2025 | 40,13 | 41,51 | 39,77 | 40,86 | -4,91% | - |
| 08.04.2025 | 42,97 | 42,97 | 42,97 | 42,97 | 4,86% | 1,00 |
| 07.04.2025 | 40,68 | 40,98 | 40,68 | 40,98 | -5,77% | 30,00 |
| 04.04.2025 | 44,55 | 44,55 | 43,49 | 43,49 | -1,09% | 79,00 |
| 03.04.2025 | 43,97 | 43,97 | 43,97 | 43,97 | -6,45% | 5,00 |
| 01.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,02% | 4,00 |
| 28.03.2025 | 46,45 | 46,45 | 46,07 | 46,07 | -1,92% | 52,00 |
| 27.03.2025 | 46,97 | 46,97 | 46,97 | 46,97 | 0,77% | 25,00 |
| 24.03.2025 | 46,61 | 46,61 | 46,61 | 46,61 | 0,02% | 7,00 |
| 19.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,22% | 7,00 |
| 18.03.2025 | 45,59 | 45,59 | 45,59 | 45,59 | -1,91% | 241,00 |
| 17.03.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 1,97% | 22,00 |
| 14.03.2025 | 45,58 | 45,58 | 45,58 | 45,58 | 0,77% | 100,00 |
| 13.03.2025 | 44,85 | 45,23 | 44,85 | 45,23 | -1,18% | 253,00 |
| 12.03.2025 | 45,77 | 45,77 | 45,77 | 45,77 | -0,87% | 10,00 |
| 11.03.2025 | 46,17 | 46,17 | 46,17 | 46,17 | -0,04% | 21,00 |
| 10.03.2025 | 46,19 | 46,19 | 46,19 | 46,19 | -0,43% | 154,00 |
| 07.03.2025 | 47,62 | 47,62 | 46,39 | 46,39 | -3,47% | 25,00 |
| 06.03.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,21% | 32,00 |
| 05.03.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -3,20% | 16,00 |
| 04.03.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -4,22% | 1,00 |
| 03.03.2025 | 52,00 | 52,00 | 51,94 | 51,94 | 3,59% | 402,00 |
| 28.02.2025 | 50,14 | 50,14 | 50,14 | 50,14 | 1,15% | 200,00 |
| 26.02.2025 | 49,57 | 49,57 | 49,57 | 49,57 | -0,70% | 1,00 |
| 25.02.2025 | 49,54 | 49,92 | 49,54 | 49,92 | -1,07% | 131,00 |
| 24.02.2025 | 51,52 | 51,52 | 50,46 | 50,46 | -0,67% | 109,00 |
| 21.02.2025 | 51,68 | 51,68 | 50,80 | 50,80 | -4,08% | 460,00 |
| 19.02.2025 | 52,96 | 52,96 | 52,96 | 52,96 | 0,49% | 24,00 |
| 18.02.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -0,90% | 320,00 |
| 17.02.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 1,03% | 117,00 |
| 14.02.2025 | 53,48 | 53,48 | 52,64 | 52,64 | -1,86% | 435,00 |
| 13.02.2025 | 53,22 | 53,64 | 53,22 | 53,64 | 0,94% | 479,00 |
| 11.02.2025 | 53,18 | 53,18 | 53,14 | 53,14 | 0,00% | 573,00 |
| 10.02.2025 | 53,94 | 53,94 | 53,14 | 53,14 | 0,23% | 35,00 |
| 07.02.2025 | 48,87 | 53,70 | 48,87 | 53,02 | 11,86% | 764,00 |
| 06.02.2025 | 48,04 | 48,04 | 47,40 | 47,40 | 0,30% | 139,00 |
| 05.02.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -0,36% | 16,00 |
| 04.02.2025 | 46,79 | 48,15 | 46,79 | 47,43 | 0,19% | 43,00 |
| 03.02.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 1,83% | 4,00 |
| 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 | 2,02% | 1.012,00 |
| 23.01.2025 | 43,57 | 43,57 | 43,57 | 43,57 | -2,09% | 15,00 |
| 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 | 2,10% | 5,00 |
| 15.01.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,00% | 2,00 |
| 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 | 1,31% | 100,00 |
| 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 |