58,390€
0,53%
Echtzeit-Aktienkurs CGI
Bid:
Ask:
Aktienkurse zur CGI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 57,60 | 58,66 | 57,52 | 57,98 | 0,38% | 170,00 |
| 04.06.2026 | 57,08 | 57,90 | 56,70 | 57,76 | -1,26% | 232,00 |
| 03.06.2026 | 59,88 | 59,88 | 57,74 | 58,50 | -1,52% | 7,00 |
| 02.06.2026 | 60,82 | 61,24 | 59,22 | 59,40 | -3,79% | 20,00 |
| 01.06.2026 | 60,24 | 61,74 | 59,92 | 61,74 | 2,15% | 414,00 |
| 29.05.2026 | 58,32 | 60,44 | 57,92 | 60,44 | 4,46% | 106,00 |
| 28.05.2026 | 57,92 | 58,44 | 57,42 | 57,86 | 0,63% | 320,00 |
| 27.05.2026 | 57,50 | 57,50 | 57,50 | 57,50 | 1,23% | 12,00 |
| 26.05.2026 | 58,42 | 58,44 | 56,80 | 56,80 | -2,30% | 263,00 |
| 25.05.2026 | 57,80 | 58,14 | 57,80 | 58,14 | 0,76% | 84,00 |
| 22.05.2026 | 57,18 | 57,92 | 57,18 | 57,70 | 2,12% | 313,00 |
| 21.05.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,36% | 20,00 |
| 20.05.2026 | 56,00 | 56,00 | 55,74 | 55,74 | -0,32% | 108,00 |
| 19.05.2026 | 55,70 | 57,56 | 55,70 | 55,92 | 1,23% | 105,00 |
| 18.05.2026 | 54,26 | 55,24 | 54,26 | 55,24 | 1,36% | 71,00 |
| 15.05.2026 | 53,80 | 54,50 | 53,80 | 54,50 | 2,75% | 471,00 |
| 14.05.2026 | 53,22 | 53,22 | 53,04 | 53,04 | 0,42% | 5,00 |
| 13.05.2026 | 53,82 | 54,00 | 52,82 | 52,82 | -2,04% | 288,00 |
| 12.05.2026 | 55,52 | 55,52 | 53,90 | 53,92 | -2,85% | 666,00 |
| 11.05.2026 | 57,84 | 57,84 | 55,50 | 55,50 | -3,91% | 132,00 |
| 08.05.2026 | 57,76 | 57,76 | 57,76 | 57,76 | -1,37% | 25,00 |
| 07.05.2026 | 56,94 | 58,56 | 56,94 | 58,56 | 2,88% | 71,00 |
| 06.05.2026 | 57,02 | 57,02 | 56,92 | 56,92 | 0,14% | 74,00 |
| 05.05.2026 | 57,16 | 57,16 | 56,84 | 56,84 | 1,39% | 4,00 |
| 04.05.2026 | 56,60 | 57,98 | 56,06 | 56,06 | 0,00% | 97,00 |
| 30.04.2026 | 56,34 | 56,34 | 55,90 | 56,06 | -0,88% | 749,00 |
| 29.04.2026 | 58,60 | 58,60 | 53,52 | 56,56 | -10,11% | 522,00 |
| 28.04.2026 | 62,92 | 62,92 | 62,92 | 62,92 | 0,25% | 3,00 |
| 27.04.2026 | 62,16 | 62,76 | 61,98 | 62,76 | 1,37% | 90,00 |
| 24.04.2026 | 62,57 | 62,62 | 61,43 | 61,91 | -0,31% | - |
| 23.04.2026 | 64,58 | 64,58 | 62,10 | 62,10 | -5,62% | 316,00 |
| 22.04.2026 | 65,40 | 65,80 | 65,40 | 65,80 | 0,06% | 68,00 |
| 21.04.2026 | 65,78 | 65,78 | 65,76 | 65,76 | 1,61% | 100,00 |
| 20.04.2026 | 64,72 | 64,72 | 64,72 | 64,72 | -1,52% | 50,00 |
| 17.04.2026 | 63,74 | 65,88 | 63,74 | 65,72 | 2,80% | 74,00 |
| 16.04.2026 | 62,87 | 64,70 | 62,87 | 63,93 | 1,72% | - |
| 15.04.2026 | 62,31 | 63,44 | 62,30 | 62,85 | -0,33% | - |
| 14.04.2026 | 62,60 | 63,06 | 62,10 | 63,06 | 3,41% | 64,00 |
| 13.04.2026 | 60,98 | 60,98 | 60,98 | 60,98 | 0,73% | 43,00 |
| 10.04.2026 | 59,86 | 60,54 | 59,86 | 60,54 | 0,50% | 49,00 |
| 09.04.2026 | 61,40 | 61,58 | 60,24 | 60,24 | -5,22% | 135,00 |
| 08.04.2026 | 63,56 | 63,56 | 63,56 | 63,56 | 1,70% | 30,00 |
| 07.04.2026 | 63,98 | 63,98 | 62,50 | 62,50 | -2,59% | 119,00 |
| 02.04.2026 | 62,01 | 64,24 | 61,85 | 64,16 | 2,66% | - |
| 01.04.2026 | 63,33 | 63,47 | 61,16 | 62,50 | -1,33% | - |
| 31.03.2026 | 63,34 | 63,34 | 63,34 | 63,34 | 1,64% | 157,00 |
| 30.03.2026 | 62,32 | 62,32 | 62,32 | 62,32 | 0,81% | 1,00 |
| 27.03.2026 | 63,26 | 63,26 | 61,82 | 61,82 | -1,28% | 85,00 |
| 26.03.2026 | 62,62 | 62,62 | 62,62 | 62,62 | -0,16% | 1,00 |
| 25.03.2026 | 62,26 | 62,72 | 61,96 | 62,72 | -1,32% | 62,00 |
| 24.03.2026 | 63,56 | 63,56 | 63,56 | 63,56 | -0,50% | 1,00 |
| 23.03.2026 | 62,74 | 63,88 | 62,74 | 63,88 | 1,16% | 3,00 |
| 20.03.2026 | 62,03 | 63,17 | 61,51 | 63,15 | 2,20% | - |
| 19.03.2026 | 62,32 | 63,67 | 61,77 | 61,79 | -1,48% | - |
| 18.03.2026 | 62,72 | 62,72 | 62,72 | 62,72 | 0,02% | 4,00 |
| 17.03.2026 | 62,64 | 63,58 | 62,41 | 62,71 | -0,52% | - |
| 16.03.2026 | 63,08 | 63,08 | 63,04 | 63,04 | -0,35% | 17,00 |
| 13.03.2026 | 63,06 | 63,26 | 63,06 | 63,26 | 0,48% | 130,00 |
| 12.03.2026 | 63,24 | 63,24 | 62,96 | 62,96 | 0,27% | 30,00 |
| 11.03.2026 | 63,73 | 64,38 | 62,48 | 62,79 | -3,73% | - |
| 10.03.2026 | 65,46 | 65,46 | 65,22 | 65,22 | -0,43% | 3,00 |
| 09.03.2026 | 65,34 | 65,50 | 65,30 | 65,50 | 0,83% | 32,00 |
| 06.03.2026 | 65,00 | 65,00 | 64,58 | 64,96 | 0,71% | 38,00 |
| 05.03.2026 | 62,87 | 65,01 | 62,66 | 64,50 | 2,12% | - |
| 04.03.2026 | 63,16 | 63,16 | 63,16 | 63,16 | 2,33% | 152,00 |
| 03.03.2026 | 61,86 | 61,86 | 61,36 | 61,72 | -0,77% | 6,00 |
| 02.03.2026 | 61,60 | 62,20 | 61,60 | 62,20 | 0,29% | 82,00 |
| 27.02.2026 | 62,02 | 62,02 | 62,02 | 62,02 | 2,78% | 3,00 |
| 26.02.2026 | 59,90 | 60,34 | 59,90 | 60,34 | 0,37% | 353,00 |
| 25.02.2026 | 60,14 | 60,30 | 60,12 | 60,12 | -1,05% | 402,00 |
| 24.02.2026 | 60,76 | 60,76 | 60,76 | 60,76 | -3,40% | 2,00 |
| 23.02.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 0,26% | 2,00 |
| 20.02.2026 | 62,98 | 62,98 | 62,74 | 62,74 | -0,25% | 5,00 |
| 19.02.2026 | 62,92 | 62,92 | 61,52 | 62,90 | 1,68% | 384,00 |
| 18.02.2026 | 62,18 | 62,20 | 61,86 | 61,86 | -2,40% | 199,00 |
| 17.02.2026 | 62,96 | 63,38 | 62,96 | 63,38 | -0,13% | 66,00 |
| 16.02.2026 | 62,66 | 63,46 | 62,66 | 63,46 | 0,76% | 165,00 |
| 13.02.2026 | 62,80 | 62,98 | 62,80 | 62,98 | -1,41% | 53,00 |
| 12.02.2026 | 63,84 | 63,88 | 63,84 | 63,88 | -0,19% | 49,00 |
| 11.02.2026 | 67,78 | 68,16 | 64,00 | 64,00 | -6,43% | 118,00 |
| 10.02.2026 | 68,32 | 68,40 | 68,32 | 68,40 | -0,87% | 30,00 |
| 09.02.2026 | 69,80 | 69,98 | 69,00 | 69,00 | -1,85% | 1.017,00 |
| 06.02.2026 | 70,30 | 70,30 | 70,30 | 70,30 | 1,03% | 21,00 |
| 05.02.2026 | 70,38 | 70,38 | 69,58 | 69,58 | 3,76% | 118,00 |
| 04.02.2026 | 67,12 | 67,84 | 67,06 | 67,06 | 0,48% | 55,00 |
| 03.02.2026 | 73,74 | 73,74 | 66,74 | 66,74 | -9,37% | 369,00 |
| 02.02.2026 | 71,88 | 73,64 | 71,88 | 73,64 | 1,46% | 103,00 |
| 30.01.2026 | 72,58 | 72,58 | 72,58 | 72,58 | 0,39% | 705,00 |
| 29.01.2026 | 72,62 | 72,62 | 72,30 | 72,30 | 2,99% | 81,00 |
| 28.01.2026 | 74,34 | 74,34 | 70,20 | 70,20 | -4,36% | 84,00 |
| 27.01.2026 | 76,02 | 77,00 | 73,40 | 73,40 | -1,95% | 305,00 |
| 26.01.2026 | 75,08 | 75,70 | 74,86 | 74,86 | -0,66% | 265,00 |
| 23.01.2026 | 75,52 | 75,52 | 74,94 | 75,36 | -0,34% | 232,00 |
| 22.01.2026 | 75,62 | 75,62 | 75,62 | 75,62 | 1,07% | 2,00 |
| 21.01.2026 | 74,38 | 74,82 | 74,38 | 74,82 | -0,24% | 16,00 |
| 20.01.2026 | 77,44 | 77,44 | 75,00 | 75,00 | -4,65% | 143,00 |
| 19.01.2026 | 78,66 | 78,66 | 78,66 | 78,66 | -0,56% | 1,00 |
| 16.01.2026 | 79,95 | 79,97 | 78,48 | 79,10 | -0,99% | - |
| 15.01.2026 | 81,38 | 81,68 | 79,76 | 79,89 | -0,93% | - |
| 14.01.2026 | 80,76 | 80,76 | 80,64 | 80,64 | 0,51% | 60,00 |