Jetzt handeln
CGI GROUP INC. A SV
ISIN: CA12532H1047 | WKN: A2PDWM
105,2500 €
+0,2750 +0,26 %
23.12. 22:58
Status: tradeable
Geld
104,9000 €
Stück: 72
Brief
105,6000 €
Stück: 72
Zeit | Kurs | Volumen | |
---|---|---|---|
03.12. 17:11:22.931 | 107,00 € | 100 | |
01.12. 17:33:18.866 | 107,25 € | 2 | |
11.11. 16:22:45.862 | 105,05 € | 3 | |
08.11. 10:29:03.014 | 104,10 € | 72 | |
05.09. 22:25:34.729 | 102,00 € | 30 | |
20.08. 19:04:31.129 | 97,92 € | 300 | |
13.08. 10:55:48.891 | 97,30 € | 100 | |
13.08. 09:34:23.906 | 97,12 € | 15 | |
08.08. 08:57:07.189 | 96,94 € | 15 | |
27.05. 21:23:21.386 | 96,76 € | 4 | |
13.05. 15:30:12.550 | 94,70 € | 37 | |
24.04. 18:50:53.306 | 97,80 € | 100 | |
17.04. 15:39:13.053 | 98,22 € | 20 | |
10.04. 11:25:10.479 | 98,90 € | 80 | |
09.04. 22:49:13.543 | 97,62 € | 5 | |
02.04. 17:06:20.875 | 100,55 € | 58 | |
28.03. 15:47:20.005 | 102,60 € | 58 | |
06.03. 13:02:52.812 | 105,80 € | 100 | |
20.02. 15:48:10.333 | 106,20 € | 67 | |
14.02. 09:00:18.313 | 104,40 € | 5 | |
22.01. 16:02:53.527 | 100,00 € | 2 | |
11.01. 18:48:30.012 | 96,50 € | 3 | |
08.11. 15:03:06.552 | 95,40 € | 75 | |
08.11. 13:06:10.123 | 95,00 € | 75 | |
31.10. 16:42:58.483 | 91,10 € | 20 | |
30.10. 15:45:11.504 | 89,90 € | 20 | |
27.10. 16:03:09.864 | 89,00 € | 2 | |
13.09. 10:05:04.209 | 96,00 € | 17 | |
05.09. 18:13:36.634 | 96,30 € | 12 | |
14.08. 14:00:33.361 | 94,30 € | 6 | |
08.08. 20:01:54.928 | 91,60 € | 7 | |
01.08. 19:06:46.803 | 91,10 € | 100 | |
01.08. 17:32:25.683 | 91,50 € | 100 | |
31.07. 16:08:06.469 | 90,30 € | 100 | |
31.07. 16:03:38.896 | 89,90 € | 100 | |
28.07. 15:51:58.864 | 90,60 € | 100 | |
27.07. 18:20:54.726 | 90,10 € | 100 | |
27.07. 16:12:37.704 | 89,80 € | 100 | |
27.07. 16:06:10.376 | 89,80 € | 100 | |
25.07. 18:18:20.710 | 93,10 € | 100 | |
25.07. 16:37:19.362 | 92,80 € | 100 | |
25.07. 15:55:35.175 | 93,10 € | 100 | |
25.07. 15:43:30.923 | 92,70 € | 100 | |
19.07. 16:03:15.102 | 95,60 € | 3 | |
05.07. 11:13:27.278 | 95,90 € | 6 | |
04.07. 21:12:53.958 | 95,80 € | 8 | |
29.06. 14:07:00.025 | 94,70 € | 6 | |
27.06. 12:16:37.889 | 92,80 € | 6 | |
22.06. 15:59:16.764 | 91,70 € | 18 | |
21.06. 17:08:16.036 | 91,50 € | 100 | |
17.06. 11:03:04.211 | 94,70 € | 2 | |
14.06. 12:19:17.753 | 96,80 € | 30 | |
08.06. 20:08:08.495 | 95,70 € | 31 | |
05.06. 13:35:28.349 | 98,70 € | 6 | |
01.06. 16:04:47.743 | 97,80 € | 6 | |
31.05. 12:22:48.419 | 95,70 € | 6 | |
19.05. 15:11:17.533 | 96,60 € | 6 | |
27.04. 09:33:05.610 | 92,10 € | 6 | |
26.04. 15:37:27.048 | 90,20 € | 25 | |
26.04. 12:32:58.902 | 88,40 € | 25 | |
25.04. 11:06:38.347 | 88,90 € | 6 | |
21.04. 07:31:44.085 | 88,40 € | 12 | |
17.04. 13:51:07.995 | 92,00 € | 6 | |
14.04. 11:23:02.156 | 90,70 € | 6 | |
11.04. 17:27:08.921 | 90,80 € | 225 | |
04.04. 18:53:49.934 | 89,20 € | 47 | |
04.04. 10:05:15.999 | 89,60 € | 6 | |
03.04. 14:23:47.226 | 88,50 € | 6 | |
24.02. 10:59:42.980 | 85,76 € | 6 | |
13.02. 14:12:31.644 | 87,10 € | 6 | |
09.02. 12:41:58.114 | 85,96 € | 6 | |
01.02. 15:31:09.834 | 80,82 € | 100 | |
01.02. 15:30:38.596 | 80,06 € | 12 | |
01.02. 14:31:59.354 | 79,52 € | 200 | |
01.02. 12:43:50.641 | 78,78 € | 12 | |
27.01. 16:35:04.998 | 78,64 € | 100 | |
23.01. 20:02:58.849 | 80,46 € | 2 | |
23.01. 12:19:43.412 | 80,24 € | 12 | |
23.12. 10:02:17.554 | 80,82 € | 8 | |
15.11. 16:12:36.681 | 81,34 € | 4 | |
09.11. 13:21:33.011 | 79,02 € | 7 | |
09.11. 12:42:28.645 | 80,16 € | 7 | |
13.10. 21:04:09.469 | 78,24 € | 2 | |
29.09. 16:08:43.416 | 77,52 € | 2 | |
31.08. 15:31:03.016 | 79,66 € | 100 | |
30.08. 16:05:40.719 | 79,94 € | 100 | |
02.08. 19:07:43.703 | 84,88 € | 12 | |
28.07. 20:45:55.397 | 84,06 € | 19 | |
27.07. 12:41:31.305 | 82,50 € | 12 | |
18.07. 12:17:53.481 | 80,96 € | 75 | |
14.07. 15:23:06.074 | 81,66 € | 7 | |
23.05. 10:22:39.257 | 78,62 € | 20 | |
09.05. 21:01:59.023 | 75,02 € | 2 | |
06.05. 13:21:54.509 | 74,78 € | 15 | |
05.05. 16:01:25.420 | 76,56 € | 2 | |
21.04. 14:52:42.783 | 75,44 € | 5 | |
18.03. 10:42:40.470 | 74,52 € | 4 | |
28.02. 11:47:55.859 | 72,78 € | 100 | |
25.02. 15:43:06.932 | 72,26 € | 100 | |
24.02. 19:39:04.167 | 72,00 € | 100 | |
23.02. 17:04:22.043 | 71,46 € | 100 | |
09.02. 20:40:01.141 | 76,40 € | 26 | |
01.02. 12:11:10.210 | 75,74 € | 130 | |
01.02. 10:11:51.519 | 75,80 € | 20 | |
27.01. 12:38:52.413 | 72,36 € | 37 | |
24.01. 20:44:44.117 | 72,36 € | 2 | |
24.01. 09:01:06.036 | 73,96 € | 30 | |
17.01. 15:53:26.376 | 76,28 € | 4 | |
10.01. 15:33:22.739 | 73,38 € | 150 | |
07.01. 16:10:43.657 | 74,28 € | 26 | |
13.12. 08:42:56.575 | 75,62 € | 5 | |
10.12. 12:26:32.629 | 74,92 € | 50 | |
22.11. 12:40:21.561 | 76,50 € | 12 | |
12.11. 18:49:11.654 | 78,04 € | 16 | |
10.11. 13:30:10.424 | 79,90 € | 66 | |
22.10. 09:14:07.248 | 79,56 € | 4 | |
14.10. 10:37:07.756 | 76,76 € | 29 | |
13.10. 19:21:17.119 | 76,20 € | 175 | |
12.10. 19:46:29.150 | 75,76 € | 10 | |
01.10. 10:04:34.077 | 73,08 € | 30 | |
24.09. 10:32:20.303 | 77,92 € | 50 | |
26.08. 12:01:25.397 | 74,20 € | 18 | |
24.08. 10:24:16.367 | 75,52 € | 20 | |
23.08. 16:12:27.597 | 74,92 € | 100 | |
20.08. 10:48:53.256 | 74,74 € | 8 | |
17.08. 18:51:33.589 | 75,42 € | 8 | |
16.08. 19:07:43.625 | 76,00 € | 200 | |
16.08. 18:13:20.594 | 75,86 € | 8 | |
16.08. 11:03:52.110 | 76,18 € | 125 | |
10.08. 15:29:53.203 | 76,52 € | 29 | |
06.08. 16:00:36.596 | 76,16 € | 27 | |
05.08. 14:19:52.435 | 75,54 € | 8 | |
21.07. 08:15:39.951 | 76,52 € | 16 | |
23.06. 20:16:40.764 | 76,16 € | 16 | |
05.05. 16:20:00.599 | 74,68 € | 20 | |
30.04. 08:30:55.115 | 73,02 € | 100 | |
29.04. 15:42:02.295 | 72,62 € | 21 | |
28.04. 13:12:37.221 | 70,92 € | 9 | |
20.04. 11:34:22.200 | 71,32 € | 50 | |
20.04. 08:25:20.206 | 71,68 € | 100 | |
07.04. 12:35:24.648 | 71,40 € | 100 | |
06.04. 09:27:24.312 | 71,68 € | 20 | |
30.03. 12:36:01.610 | 71,18 € | 8 | |
26.03. 11:06:44.725 | 69,56 € | 8 | |
22.03. 11:18:18.281 | 68,72 € | 8 | |
18.03. 19:37:07.964 | 67,96 € | 100 | |
17.03. 20:13:23.117 | 67,42 € | 22 | |
17.03. 18:49:07.595 | 67,30 € | 7 | |
17.03. 11:40:14.774 | 68,44 € | 8 | |
10.03. 17:34:18.569 | 67,18 € | 8 | |
09.03. 11:19:24.379 | 65,30 € | 9 | |
08.03. 10:42:25.798 | 64,16 € | 100 | |
08.03. 09:42:10.157 | 64,10 € | 400 | |
03.03. 12:46:25.050 | 65,26 € | 9 | |
02.03. 10:36:13.863 | 64,02 € | 9 | |
25.02. 11:41:30.628 | 63,00 € | 35 | |
23.02. 17:07:36.852 | 62,02 € | 25 | |
05.02. 14:05:24.823 | 66,14 € | 100 | |
01.02. 15:18:22.343 | 66,82 € | 6 | |
27.01. 15:25:20.171 | 63,88 € | 1 | |
08.01. 16:23:45.884 | 65,22 € | 500 | |
05.01. 12:22:47.141 | 63,20 € | 1.000 | |
30.12. 08:41:45.740 | 65,04 € | 500 | |
29.12. 09:25:40.626 | 64,60 € | 500 | |
09.12. 09:46:14.293 | 62,84 € | 1.000 | |
04.12. 10:34:24.515 | 61,90 € | 750 | |
01.12. 13:43:24.653 | 61,96 € | 250 | |
30.11. 09:06:31.745 | 62,36 € | 100 | |
24.11. 14:52:13.820 | 60,88 € | 200 | |
23.11. 08:47:13.131 | 60,40 € | 200 | |
13.11. 11:15:33.975 | 57,70 € | 500 | |
12.11. 10:25:33.743 | 59,90 € | 35 | |
09.11. 18:08:50.738 | 58,64 € | 500 | |
06.11. 11:12:13.906 | 54,44 € | 2.000 | |
05.11. 18:55:37.806 | 54,90 € | 200 | |
30.10. 13:27:36.588 | 53,76 € | 150 | |
30.10. 07:37:18.348 | 53,34 € | 50 | |
29.10. 16:12:20.900 | 53,34 € | 200 | |
22.10. 10:38:09.669 | 56,42 € | 37 | |
20.09. 18:37:11.389 | 56,98 € | 15 | |
20.09. 17:24:27.263 | 57,44 € | 15 | |
07.09. 15:33:17.386 | 59,12 € | 10 | |
28.08. 15:16:09.201 | 59,40 € | 400 | |
29.07. 15:29:08.206 | 55,78 € | 100 | |
29.07. 15:26:53.870 | 55,78 € | 100 | |
29.07. 15:24:43.682 | 55,78 € | 100 | |
29.07. 15:21:04.218 | 55,80 € | 100 | |
29.07. 15:14:55.127 | 55,78 € | 50 | |
10.06. 21:19:38.013 | 60,62 € | 35 | |
10.06. 11:30:50.685 | 59,76 € | 1 | |
03.06. 10:06:32.686 | 59,04 € | 1 | |
20.05. 21:52:43.860 | 56,32 € | 4 | |
07.05. 22:01:45.554 | 60,34 € | 26 | |
30.04. 16:17:43.268 | 58,84 € | 1 | |
22.04. 14:38:33.553 | 54,54 € | 444 | |
21.04. 16:06:31.858 | 54,50 € | 1 | |
17.04. 16:26:40.696 | 55,42 € | 200 | |
17.04. 11:02:34.792 | 55,10 € | 200 | |
17.04. 09:39:52.955 | 55,18 € | 100 | |
17.04. 08:15:47.462 | 55,12 € | 100 | |
15.04. 19:36:41.346 | 54,18 € | 1 | |
14.04. 08:27:32.999 | 55,56 € | 300 | |
09.04. 18:25:43.410 | 55,52 € | 30 | |
06.04. 16:35:21.681 | 51,40 € | 100 | |
06.04. 08:20:25.323 | 50,20 € | 80 | |
06.04. 08:14:15.592 | 50,18 € | 80 | |
26.03. 15:35:12.617 | 47,60 € | 1 | |
25.03. 19:50:05.853 | 47,80 € | 1 | |
19.03. 16:37:31.445 | 48,60 € | 150 | |
17.03. 16:29:56.579 | 49,80 € | 250 | |
13.03. 14:04:51.388 | 56,00 € | 1 | |
11.03. 18:38:13.319 | 59,00 € | 1 | |
09.03. 19:41:37.615 | 58,50 € | 1 | |
06.03. 16:25:17.126 | 62,50 € | 30 | |
05.03. 19:57:04.529 | 63,50 € | 20 | |
05.03. 16:25:10.250 | 64,00 € | 1 | |
04.03. 20:49:08.258 | 64,50 € | 1 | |
02.03. 21:21:41.767 | 64,00 € | 80 | |
28.02. 19:24:32.847 | 63,00 € | 9 | |
28.02. 17:30:50.636 | 62,50 € | 28 | |
28.02. 07:56:06.690 | 62,00 € | 4 | |
27.02. 15:01:29.978 | 64,50 € | 21 | |
27.02. 09:47:07.592 | 66,50 € | 1 | |
25.02. 20:19:32.270 | 66,50 € | 40 | |
25.02. 16:31:15.314 | 67,50 € | 26 | |
24.02. 15:28:42.401 | 68,00 € | 34 | |
21.02. 20:37:54.700 | 70,00 € | 4 | |
18.02. 09:45:09.320 | 72,00 € | 1 | |
14.02. 15:38:25.631 | 71,00 € | 3 | |
13.02. 10:49:44.768 | 71,50 € | 28 | |
10.02. 09:12:52.901 | 71,00 € | 2 | |
07.02. 18:22:44.354 | 71,00 € | 50 | |
07.02. 14:51:41.120 | 71,50 € | 21 | |
06.02. 16:43:29.992 | 70,00 € | 62 | |
05.02. 22:50:15.481 | 69,50 € | 50 | |
31.01. 16:59:26.028 | 68,50 € | 60 | |
31.01. 15:50:59.651 | 69,00 € | 1 | |
30.01. 07:52:40.331 | 72,00 € | 28 | |
29.01. 20:47:10.182 | 72,00 € | 31 | |
29.01. 16:35:55.083 | 73,00 € | 1 | |
29.01. 15:19:33.568 | 78,50 € | 26 | |
14.01. 14:25:12.334 | 78,00 € | 30 | |
27.12. 12:55:37.869 | 75,50 € | 100 | |
27.12. 09:38:17.697 | 75,00 € | 20 | |
18.12. 17:33:58.957 | 75,00 € | 9 | |
09.12. 22:19:23.737 | 75,00 € | 45 | |
04.12. 16:57:05.280 | 75,00 € | 33 | |
20.11. 21:43:25.145 | 74,05 € | 1 | |
19.11. 22:10:04.354 | 74,75 € | 14 | |
13.11. 22:17:58.410 | 72,25 € | 2 | |
07.11. 22:29:38.434 | 72,30 € | 9 | |
06.11. 20:58:08.953 | 72,05 € | 1 | |
07.10. 14:38:49.357 | 70,35 € | 100 | |
26.09. 11:53:36.265 | 71,45 € | 1 | |
18.09. 08:50:53.129 | 70,80 € | 23 | |
11.09. 09:13:37.384 | 70,70 € | 1 | |
09.09. 20:02:33.892 | 71,00 € | 1 | |
29.08. 21:37:43.513 | 71,20 € | 1 | |
23.08. 13:00:57.652 | 70,50 € | 2 | |
07.08. 08:13:06.094 | 66,95 € | 11 | |
05.08. 20:45:20.773 | 66,15 € | 3 | |
25.07. 16:16:21.847 | 70,80 € | 3 | |
22.07. 10:53:57.282 | 70,45 € | 450 | |
19.07. 15:35:45.744 | 71,05 € | 1 | |
09.07. 20:00:27.572 | 69,95 € | 1 | |
08.07. 20:51:06.534 | 69,175 € | 3 | |
08.07. 16:47:39.222 | 68,8701 € | 159 | |
03.07. 20:40:13.538 | 69,6625 € | 21 | |
01.07. 18:03:16.840 | 68,4867 € | 2 | |
25.06. 20:35:43.639 | 67,00 € | 1 | |
18.06. 18:36:36.211 | 69,0565 € | 30 | |
13.06. 17:32:32.324 | 67,573 € | 20 | |
07.06. 16:53:07.731 | 66,593 € | 1 | |
07.06. 16:35:26.196 | 66,463 € | 35 | |
29.05. 15:30:10.050 | 66,037 € | 1 | |
28.05. 20:54:53.959 | 66,218 € | 1 | |
21.05. 22:50:39.717 | 65,935 € | 40 | |
20.05. 20:15:16.399 | 65,53 € | 30 | |
20.05. 19:15:49.971 | 65,582 € | 31 | |
15.05. 19:30:40.162 | 64,369 € | 1 | |
13.05. 18:54:01.990 | 63,53 € | 1 | |
30.04. 17:21:30.297 | 64,12 € | 35 | |
12.04. 18:32:45.278 | 61,837 € | 1 | |
05.04. 17:10:38.419 | 61,373 € | 1 | |
13.03. 19:15:23.016 | 59,34 € | 22 | |
13.03. 15:24:00.116 | 59,80 € | 2 | |
11.03. 16:38:45.375 | 59,153 € | 1 | |
11.03. 16:34:58.790 | 59,10 € | 1 | |
11.03. 16:34:23.294 | 59,10 € | 3 | |
05.03. 09:28:42.154 | 59,077 € | 3 | |
04.03. 10:20:26.583 | 58,857 € | 17 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
23.12. 22:55:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:52:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:49:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:46:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:43:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:40:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:37:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:34:00 | 72 | 104,95 € | 105,65 € | 72 |
23.12. 22:31:00 | 72 | 104,95 € | 105,65 € | 72 |
Stammdaten
WKN | A2PDWM |
ISIN | CA12532H1047 |
Branche | IT-Dienstleistungen |
Herkunft | Kanada |
Aktienanzahl | 245,62 Mio. |
Marktkapitalisierung | 26,28 Mrd. |
Dividende je Aktie | - CAD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 4,15 % |
Abstand 52W Hoch | 4,15 % |
Abstand 52W Tief | 17,59 % |
Vola 30 Tage | 6,90 % |
Vola 250 Tage | 20,01 % |
KGV | 19,60 (2021) |
KCV | 11,07 (2020) |
Gewinn je Aktie | 5,500 (2021) |
Cashflow/Aktie | 7,470 (2020) |
Dividende je Aktie | - CAD (2021) |
Dividendenausschüttung in Mio. | - CAD (2021) |
Performance
1 Woche | 104,950 | +0,024 | |
1 Monat | 107,125 | -2,007 | |
6 Monate | 92,770 | +13,156 | |
Lfd. Jahr | 94,950 | +10,558 | |
1 Jahr | 97,100 | +8,110 | |
3 Jahre | 77,040 | +36,260 | |
5 Jahre | 75,500 | +39,040 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Kauf | 1 | - | |
Kauf | 56 | - | |
Kauf | 50 | - | |
Kauf | 100 | - | |
Verkauf | 60 | - |
Enthalten in folgenden Wikifolios
DE000LS9EBV1
10.447,30 €
DE000LS9REN4
19.973,99 €
DE000LS9UVX1
135.691,57 €
DE000LS9LCY8
19.283,06 €
DE000LS9LWM1
17.681,24 €