77,140€
-0,80%
Echtzeit-Aktienkurs CGI Inc.
Bid:
Ask:
Aktienkurse zur CGI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 77,14 | 77,17 | 77,06 | 77,16 | -0,77% | - |
| 15.12.2025 | 77,24 | 77,76 | 77,24 | 77,76 | 0,63% | 25,00 |
| 12.12.2025 | 76,90 | 77,39 | 76,43 | 77,27 | 0,77% | - |
| 11.12.2025 | 76,68 | 76,68 | 76,68 | 76,68 | -0,29% | 130,00 |
| 10.12.2025 | 77,76 | 77,76 | 76,90 | 76,90 | -1,41% | 350,00 |
| 09.12.2025 | 78,08 | 78,08 | 77,62 | 78,00 | 0,18% | 182,00 |
| 08.12.2025 | 79,54 | 79,54 | 77,86 | 77,86 | -1,29% | 45,00 |
| 05.12.2025 | 78,80 | 78,88 | 78,80 | 78,88 | 1,13% | 27,00 |
| 04.12.2025 | 77,20 | 78,00 | 77,20 | 78,00 | 1,85% | 66,00 |
| 03.12.2025 | 76,36 | 76,74 | 75,95 | 76,58 | 1,19% | - |
| 02.12.2025 | 75,68 | 75,68 | 75,68 | 75,68 | -0,53% | 1,00 |
| 01.12.2025 | 76,72 | 76,90 | 76,08 | 76,08 | -0,50% | 559,00 |
| 28.11.2025 | 76,46 | 76,46 | 76,46 | 76,46 | -0,08% | 11,00 |
| 27.11.2025 | 76,24 | 76,64 | 76,24 | 76,52 | -0,70% | - |
| 26.11.2025 | 77,06 | 77,06 | 77,06 | 77,06 | 0,31% | 10,00 |
| 25.11.2025 | 76,02 | 76,82 | 76,02 | 76,82 | 0,42% | 579,00 |
| 24.11.2025 | 76,62 | 76,62 | 76,50 | 76,50 | 0,45% | 15,00 |
| 21.11.2025 | 74,42 | 76,76 | 74,42 | 76,16 | 2,39% | 370,00 |
| 20.11.2025 | 75,85 | 75,97 | 74,30 | 74,38 | 0,70% | - |
| 19.11.2025 | 73,86 | 73,86 | 73,86 | 73,86 | -0,11% | 6,00 |
| 18.11.2025 | 73,94 | 73,94 | 73,94 | 73,94 | -1,91% | 7,00 |
| 17.11.2025 | 75,38 | 75,38 | 75,38 | 75,38 | 0,37% | 1,00 |
| 14.11.2025 | 74,54 | 75,10 | 74,54 | 75,10 | -0,11% | 63,00 |
| 13.11.2025 | 75,59 | 75,60 | 74,71 | 75,18 | 0,56% | - |
| 12.11.2025 | 74,78 | 74,78 | 74,76 | 74,76 | 1,03% | 200,00 |
| 11.11.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,86% | 66,00 |
| 10.11.2025 | 74,66 | 74,66 | 74,64 | 74,64 | 2,36% | 7,00 |
| 07.11.2025 | 73,86 | 73,90 | 72,92 | 72,92 | -0,65% | 58,00 |
| 06.11.2025 | 74,52 | 74,52 | 73,40 | 73,40 | -3,50% | 57,00 |
| 05.11.2025 | 74,50 | 76,06 | 74,50 | 76,06 | 1,90% | 103,00 |
| 04.11.2025 | 74,50 | 74,64 | 74,20 | 74,64 | -1,79% | 280,00 |
| 03.11.2025 | 75,72 | 76,00 | 75,18 | 76,00 | 0,40% | 26,00 |
| 31.10.2025 | 75,56 | 75,70 | 75,56 | 75,70 | 2,55% | 24,00 |
| 30.10.2025 | 73,82 | 73,82 | 73,82 | 73,82 | -1,02% | 82,00 |
| 29.10.2025 | 74,68 | 74,68 | 74,58 | 74,58 | -0,85% | 112,00 |
| 28.10.2025 | 75,22 | 75,22 | 75,22 | 75,22 | -0,12% | 80,00 |
| 27.10.2025 | 75,54 | 75,63 | 74,86 | 75,31 | -0,91% | - |
| 24.10.2025 | 75,88 | 76,44 | 75,88 | 76,00 | 0,58% | 91,00 |
| 23.10.2025 | 75,90 | 75,90 | 75,56 | 75,56 | 0,08% | 94,00 |
| 22.10.2025 | 75,25 | 75,67 | 74,70 | 75,50 | 1,32% | - |
| 21.10.2025 | 74,56 | 74,56 | 74,42 | 74,52 | 0,08% | 253,00 |
| 20.10.2025 | 75,08 | 75,18 | 74,46 | 74,46 | 0,43% | 92,00 |
| 17.10.2025 | 73,52 | 74,64 | 73,52 | 74,14 | -0,35% | 610,00 |
| 16.10.2025 | 74,50 | 75,04 | 74,40 | 74,40 | -0,48% | 264,00 |
| 15.10.2025 | 78,04 | 78,14 | 74,76 | 74,76 | -3,36% | 113,00 |
| 14.10.2025 | 76,84 | 77,71 | 76,39 | 77,36 | -0,28% | - |
| 13.10.2025 | 77,58 | 77,58 | 77,58 | 77,58 | 0,41% | 3,00 |
| 10.10.2025 | 78,48 | 78,48 | 77,26 | 77,26 | -0,97% | 22,00 |
| 09.10.2025 | 78,08 | 78,08 | 78,02 | 78,02 | -0,20% | 12,00 |
| 08.10.2025 | 78,28 | 78,28 | 77,60 | 78,18 | 0,33% | 375,00 |
| 07.10.2025 | 78,20 | 78,20 | 77,92 | 77,92 | -0,41% | 15,00 |
| 06.10.2025 | 78,10 | 79,02 | 78,10 | 78,24 | 0,09% | 75,00 |
| 03.10.2025 | 77,14 | 78,22 | 76,90 | 78,17 | 2,67% | - |
| 02.10.2025 | 77,00 | 77,00 | 76,14 | 76,14 | 0,58% | 220,00 |
| 01.10.2025 | 75,70 | 75,70 | 75,70 | 75,70 | -0,18% | 1,00 |
| 30.09.2025 | 75,38 | 75,84 | 75,38 | 75,84 | 0,24% | 153,00 |
| 29.09.2025 | 75,56 | 75,74 | 75,56 | 75,66 | 1,26% | 153,00 |
| 26.09.2025 | 76,16 | 76,16 | 74,72 | 74,72 | -1,68% | 213,00 |
| 25.09.2025 | 78,32 | 78,32 | 76,00 | 76,00 | -2,34% | 44,00 |
| 24.09.2025 | 76,82 | 77,82 | 76,82 | 77,82 | 0,93% | 126,00 |
| 23.09.2025 | 79,52 | 79,52 | 76,62 | 77,10 | -3,34% | 125,00 |
| 22.09.2025 | 78,92 | 79,76 | 78,92 | 79,76 | 0,96% | 28,00 |
| 19.09.2025 | 78,78 | 79,00 | 78,78 | 79,00 | 0,84% | 121,00 |
| 18.09.2025 | 78,90 | 78,90 | 78,34 | 78,34 | -0,56% | 131,00 |
| 17.09.2025 | 79,13 | 79,85 | 78,63 | 78,78 | 0,10% | - |
| 16.09.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -0,08% | 1,00 |
| 15.09.2025 | 79,12 | 79,38 | 78,76 | 78,76 | -1,03% | 270,00 |
| 12.09.2025 | 79,58 | 79,58 | 79,58 | 79,58 | -0,25% | 65,00 |
| 11.09.2025 | 79,39 | 79,84 | 78,57 | 79,78 | 0,63% | - |
| 10.09.2025 | 81,73 | 81,93 | 79,17 | 79,28 | -3,02% | 720,00 |
| 09.09.2025 | 82,03 | 82,32 | 81,56 | 81,75 | 0,78% | 11,00 |
| 05.09.2025 | 81,92 | 81,92 | 80,86 | 81,12 | -0,87% | 485,00 |
| 04.09.2025 | 82,80 | 82,98 | 81,78 | 81,83 | -1,41% | - |
| 03.09.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,16% | 11,00 |
| 02.09.2025 | 83,03 | 83,27 | 81,98 | 83,13 | 0,33% | - |
| 01.09.2025 | 83,18 | 83,18 | 82,86 | 82,86 | -0,18% | 22,00 |
| 29.08.2025 | 82,57 | 83,12 | 82,31 | 83,01 | 0,04% | - |
| 28.08.2025 | 83,10 | 83,10 | 82,98 | 82,98 | -0,06% | 56,00 |
| 27.08.2025 | 81,93 | 83,03 | 81,92 | 83,03 | 1,26% | - |
| 26.08.2025 | 81,98 | 82,00 | 81,98 | 82,00 | -0,53% | 21,00 |
| 25.08.2025 | 82,54 | 83,10 | 82,44 | 82,44 | 0,49% | 130,00 |
| 22.08.2025 | 82,04 | 82,04 | 82,04 | 82,04 | 0,32% | 20,00 |
| 21.08.2025 | 81,42 | 81,78 | 81,42 | 81,78 | -0,05% | 216,00 |
| 20.08.2025 | 81,52 | 81,82 | 81,50 | 81,82 | 0,17% | 65,00 |
| 19.08.2025 | 80,61 | 81,76 | 80,42 | 81,68 | 1,59% | - |
| 18.08.2025 | 79,94 | 80,80 | 79,94 | 80,40 | 0,65% | 82,00 |
| 15.08.2025 | 81,04 | 81,04 | 79,88 | 79,88 | -0,84% | 62,00 |
| 14.08.2025 | 81,66 | 81,93 | 80,35 | 80,56 | -0,07% | - |
| 13.08.2025 | 80,62 | 80,62 | 80,62 | 80,62 | 0,16% | 20,00 |
| 12.08.2025 | 81,89 | 82,12 | 80,44 | 80,49 | -2,63% | - |
| 11.08.2025 | 82,60 | 82,66 | 82,10 | 82,66 | 1,35% | 162,00 |
| 08.08.2025 | 81,56 | 81,56 | 81,56 | 81,56 | 0,20% | 5,00 |
| 07.08.2025 | 83,18 | 83,18 | 81,40 | 81,40 | -4,05% | 34,00 |
| 06.08.2025 | 84,84 | 84,84 | 84,84 | 84,84 | 0,55% | 4,00 |
| 05.08.2025 | 84,38 | 84,38 | 84,38 | 84,38 | 2,11% | 2,00 |
| 04.08.2025 | 83,00 | 83,00 | 82,64 | 82,64 | -1,22% | 54,00 |
| 01.08.2025 | 84,24 | 84,24 | 83,66 | 83,66 | -1,76% | 11,00 |
| 31.07.2025 | 85,16 | 85,16 | 85,16 | 85,16 | 0,31% | 29,00 |
| 30.07.2025 | 86,98 | 87,28 | 84,90 | 84,90 | -1,23% | 60,00 |
| 29.07.2025 | 85,96 | 85,96 | 85,96 | 85,96 | -1,10% | 27,00 |