29,110€
-0,38%
Echtzeit-Aktienkurs Genpact Limited
Bid:
Ask:
Aktienkurse zur Genpact Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 29,25 | 29,59 | 28,96 | 29,11 | -0,38% | 124,00 |
| 02.05.2024 | 28,66 | 29,32 | 28,62 | 29,22 | 1,42% | 15,00 |
| 30.04.2024 | 29,01 | 29,50 | 28,80 | 28,81 | -0,71% | 70,00 |
| 29.04.2024 | 28,90 | 29,36 | 28,87 | 29,02 | 0,33% | 200,00 |
| 26.04.2024 | 28,86 | 29,21 | 28,73 | 28,92 | 1,21% | - |
| 25.04.2024 | 29,45 | 29,75 | 28,47 | 28,58 | -3,71% | 55,00 |
| 24.04.2024 | 29,68 | 29,71 | 29,38 | 29,68 | 0,46% | 30,00 |
| 23.04.2024 | 29,59 | 29,82 | 29,43 | 29,54 | -0,19% | 6,00 |
| 22.04.2024 | 29,73 | 29,88 | 29,42 | 29,60 | -0,17% | - |
| 19.04.2024 | 28,80 | 29,72 | 28,79 | 29,65 | 2,22% | - |
| 18.04.2024 | 28,72 | 29,07 | 28,37 | 29,00 | 1,26% | 52,00 |
| 17.04.2024 | 28,85 | 29,04 | 28,54 | 28,64 | -0,75% | 151,00 |
| 16.04.2024 | 28,84 | 28,92 | 28,51 | 28,86 | 0,00% | - |
| 15.04.2024 | 29,42 | 29,72 | 28,81 | 28,86 | -1,84% | 287,00 |
| 12.04.2024 | 29,64 | 29,84 | 29,32 | 29,40 | -0,81% | 104,00 |
| 11.04.2024 | 29,56 | 29,83 | 29,41 | 29,64 | 0,27% | 100,00 |
| 10.04.2024 | 29,83 | 29,87 | 29,27 | 29,56 | -0,67% | - |
| 09.04.2024 | 29,32 | 29,78 | 29,23 | 29,76 | 1,47% | 34,00 |
| 08.04.2024 | 29,17 | 29,80 | 29,14 | 29,33 | 0,38% | 136,00 |
| 05.04.2024 | 29,57 | 29,78 | 28,79 | 29,22 | -1,08% | 40,00 |
| 04.04.2024 | 29,67 | 29,95 | 29,38 | 29,54 | -0,34% | 1,00 |
| 03.04.2024 | 29,67 | 29,88 | 29,54 | 29,64 | -0,64% | - |
| 02.04.2024 | 30,37 | 30,84 | 29,65 | 29,83 | -2,21% | 291,00 |
| 28.03.2024 | 30,70 | 30,90 | 30,30 | 30,50 | 0,66% | 4,00 |
| 27.03.2024 | 29,90 | 30,30 | 29,90 | 30,30 | 2,02% | 300,00 |
| 26.03.2024 | 29,70 | 29,90 | 29,30 | 29,70 | 0,00% | 36,00 |
| 25.03.2024 | 29,50 | 29,90 | 29,30 | 29,70 | -0,67% | 691,00 |
| 22.03.2024 | 30,10 | 30,30 | 29,40 | 29,90 | -0,66% | 145,00 |
| 21.03.2024 | 30,70 | 30,90 | 29,90 | 30,10 | -1,95% | 350,00 |
| 20.03.2024 | 31,10 | 31,30 | 30,70 | 30,70 | -1,29% | - |
| 19.03.2024 | 30,50 | 31,10 | 30,30 | 31,10 | 1,97% | 400,00 |
| 18.03.2024 | 30,40 | 30,90 | 29,80 | 30,50 | 0,66% | 4.787,00 |
| 15.03.2024 | 30,70 | 30,80 | 30,30 | 30,30 | -1,30% | 5,00 |
| 14.03.2024 | 30,90 | 31,10 | 30,50 | 30,70 | -0,65% | 1,00 |
| 13.03.2024 | 31,10 | 31,30 | 30,90 | 30,90 | -1,28% | - |
| 12.03.2024 | 30,50 | 31,30 | 30,40 | 31,30 | 0,64% | 398,00 |
| 11.03.2024 | 31,40 | 31,50 | 31,10 | 31,10 | -1,27% | 45,00 |
| 08.03.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,00% | - |
| 07.03.2024 | 31,20 | 31,70 | 31,00 | 31,50 | 1,29% | 20,00 |
| 06.03.2024 | 31,80 | 32,00 | 31,10 | 31,10 | -2,51% | 70,00 |
| 05.03.2024 | 32,00 | 32,10 | 31,70 | 31,90 | -0,62% | 7,00 |
| 04.03.2024 | 31,20 | 32,30 | 31,20 | 32,10 | 2,56% | - |
| 01.03.2024 | 31,60 | 31,80 | 31,10 | 31,30 | -0,63% | 15,00 |
| 29.02.2024 | 32,10 | 32,30 | 31,50 | 31,50 | -1,87% | - |
| 28.02.2024 | 32,80 | 32,80 | 31,70 | 32,10 | -1,83% | - |
| 27.02.2024 | 33,20 | 33,40 | 32,70 | 32,70 | -1,80% | 63,00 |
| 26.02.2024 | 33,50 | 33,70 | 33,10 | 33,30 | -1,19% | 2.200,00 |
| 23.02.2024 | 33,50 | 33,80 | 33,20 | 33,70 | 1,20% | 46,00 |
| 22.02.2024 | 33,30 | 33,50 | 33,10 | 33,30 | 0,60% | 41,00 |
| 21.02.2024 | 33,40 | 33,50 | 33,10 | 33,10 | -0,60% | - |
| 20.02.2024 | 33,20 | 33,50 | 32,80 | 33,30 | -0,30% | 35,00 |
| 19.02.2024 | 33,40 | 33,60 | 33,30 | 33,40 | 0,30% | 45,00 |
| 16.02.2024 | 33,40 | 33,50 | 33,10 | 33,30 | 0,00% | 30,00 |
| 15.02.2024 | 33,30 | 33,90 | 33,10 | 33,30 | 0,60% | 1,00 |
| 14.02.2024 | 32,80 | 33,20 | 32,70 | 33,10 | 0,61% | 5,00 |
| 13.02.2024 | 33,40 | 33,80 | 32,70 | 32,90 | -1,20% | - |
| 12.02.2024 | 33,80 | 34,20 | 33,30 | 33,30 | -2,35% | - |
| 09.02.2024 | 33,10 | 34,30 | 32,90 | 34,10 | 5,57% | - |
| 08.02.2024 | 32,30 | 32,90 | 32,20 | 32,30 | 0,00% | 225,00 |
| 07.02.2024 | 32,50 | 32,80 | 32,10 | 32,30 | -0,62% | 2,00 |
| 06.02.2024 | 32,20 | 32,70 | 32,00 | 32,50 | 0,62% | - |
| 05.02.2024 | 32,40 | 32,70 | 32,10 | 32,30 | -0,62% | - |
| 02.02.2024 | 33,80 | 33,80 | 32,30 | 32,50 | -3,56% | 45,00 |
| 01.02.2024 | 33,30 | 33,70 | 33,10 | 33,70 | 1,20% | 137,00 |
| 31.01.2024 | 33,50 | 33,90 | 33,30 | 33,30 | 0,00% | 90,00 |
| 30.01.2024 | 33,60 | 33,70 | 33,10 | 33,30 | -0,60% | - |
| 29.01.2024 | 33,40 | 33,70 | 33,20 | 33,50 | 0,00% | 57,00 |
| 26.01.2024 | 33,20 | 33,90 | 33,20 | 33,50 | 0,60% | - |
| 25.01.2024 | 33,30 | 33,90 | 33,10 | 33,30 | 0,00% | 140,00 |
| 24.01.2024 | 33,60 | 33,70 | 33,10 | 33,30 | -0,60% | - |
| 23.01.2024 | 33,20 | 33,70 | 33,20 | 33,50 | 0,60% | 40,00 |
| 22.01.2024 | 32,50 | 33,30 | 32,40 | 33,30 | 3,10% | 35,00 |
| 19.01.2024 | 32,00 | 32,50 | 31,80 | 32,30 | 1,25% | 135,00 |
| 18.01.2024 | 31,80 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 17.01.2024 | 32,00 | 32,00 | 31,50 | 31,90 | -0,62% | - |
| 16.01.2024 | 31,70 | 32,20 | 31,20 | 32,10 | 1,26% | 12.010,00 |
| 15.01.2024 | 31,80 | 31,80 | 31,70 | 31,70 | -0,63% | - |
| 12.01.2024 | 31,20 | 31,90 | 31,20 | 31,90 | 1,92% | - |
| 11.01.2024 | 31,20 | 31,40 | 30,90 | 31,30 | 0,00% | 1,00 |
| 10.01.2024 | 31,40 | 31,70 | 31,10 | 31,30 | -0,63% | - |
| 09.01.2024 | 31,40 | 31,50 | 31,10 | 31,50 | 0,00% | - |
| 08.01.2024 | 31,20 | 31,50 | 31,10 | 31,50 | 0,64% | 2,00 |
| 05.01.2024 | 31,20 | 31,60 | 31,10 | 31,30 | 0,64% | - |
| 04.01.2024 | 31,20 | 31,30 | 31,00 | 31,10 | -0,64% | - |
| 03.01.2024 | 31,70 | 31,80 | 31,10 | 31,30 | -1,26% | 30,00 |
| 02.01.2024 | 31,40 | 31,90 | 31,40 | 31,70 | 1,28% | 4,00 |
| 29.12.2023 | 31,20 | 31,40 | 31,20 | 31,30 | 0,00% | - |
| 28.12.2023 | 31,20 | 31,30 | 30,90 | 31,30 | 1,29% | 3,00 |
| 27.12.2023 | 31,40 | 31,40 | 30,90 | 30,90 | -1,90% | 16,00 |
| 22.12.2023 | 31,40 | 31,70 | 31,20 | 31,50 | 0,00% | 24,00 |
| 21.12.2023 | 31,40 | 31,50 | 31,10 | 31,50 | 0,64% | 17,00 |
| 20.12.2023 | 31,60 | 31,80 | 31,30 | 31,30 | -0,63% | 16,00 |
| 19.12.2023 | 32,00 | 32,10 | 31,30 | 31,50 | -1,87% | 35,00 |
| 18.12.2023 | 32,00 | 32,30 | 31,80 | 32,10 | 0,63% | 28,00 |
| 15.12.2023 | 32,20 | 32,60 | 31,40 | 31,90 | -0,62% | 219,00 |
| 14.12.2023 | 32,00 | 32,50 | 31,80 | 32,10 | 0,00% | 25,00 |
| 13.12.2023 | 31,90 | 32,10 | 31,50 | 32,10 | 0,63% | - |
| 12.12.2023 | 32,00 | 32,10 | 31,50 | 31,90 | -0,62% | 25,00 |
| 11.12.2023 | 31,90 | 32,50 | 31,60 | 32,10 | 0,63% | 70,00 |
| 08.12.2023 | 31,80 | 32,30 | 31,70 | 31,90 | 0,63% | - |