- Home
- Börse & Märkte
CGI Rg SV-A
Detailinformationen
Timeserie
Zeit | Preis | Vol. |
---|---|---|
21:00:00 | 126.74 | 90409 |
20:59:00 | 126.74 | 103749 |
20:58:00 | 126.63 | 5500 |
20:57:00 | 126.66 | 4021 |
20:56:00 | 126.72 | 1806 |
20:55:00 | 126.68 | 7778 |
20:54:00 | 126.71 | 2981 |
20:53:00 | 126.72 | 2300 |
20:52:00 | 126.69 | 1725 |
20:51:00 | 126.75 | 2700 |
20:50:00 | 126.78 | 5039 |
20:49:00 | 126.76 | 2600 |
20:48:00 | 126.76 | 2560 |
20:47:00 | 126.77 | 800 |
20:46:00 | 126.67 | 400 |
20:45:00 | 126.66 | 2323 |
20:44:00 | 126.64 | 700 |
20:43:00 | 126.67 | 700 |
20:42:00 | 126.67 | 1400 |
20:41:00 | 126.7 | 1574 |
20:40:00 | 126.68 | 600 |
20:39:00 | 126.76 | 711 |
20:38:00 | 126.77 | 600 |
20:37:00 | 126.81 | 100 |
20:36:00 | 126.85 | 900 |
20:35:00 | 126.85 | 1667 |
20:34:00 | 126.96 | 400 |
20:33:00 | 126.94 | 2200 |
20:32:00 | 127.11 | 1000 |
20:31:00 | 127.04 | 2100 |
20:30:00 | 127.05 | 829 |
20:29:00 | 126.96 | 218 |
20:28:00 | 126.93 | 800 |
20:27:00 | 126.97 | 880 |
20:26:00 | 126.89 | 800 |
20:25:00 | 126.98 | 423 |
20:24:00 | 126.95 | 900 |
20:23:00 | 126.91 | 1400 |
20:22:00 | 126.82 | 1003 |
20:21:00 | 126.76 | 1200 |
20:20:00 | 126.86 | 1800 |
20:19:00 | 126.92 | 1507 |
20:18:00 | 126.99 | 1400 |
20:17:00 | 126.98 | 600 |
20:16:00 | 127.01 | 2491 |
20:15:00 | 127.11 | 3300 |
20:14:00 | 127.03 | 1440 |
20:13:00 | 126.925 | 844 |
20:12:00 | 126.97 | 400 |
20:11:00 | 126.93 | 300 |
20:10:00 | 126.97 | 2400 |
20:09:00 | 126.92 | 700 |
20:08:00 | 126.82 | 200 |
20:07:00 | 126.8 | 1000 |
20:06:00 | 126.83 | 700 |
20:05:00 | 126.88 | 700 |
20:04:00 | 126.9 | 1200 |
20:03:00 | 126.96 | 600 |
20:02:00 | 126.84 | 2600 |
20:01:00 | 126.86 | 2106 |
20:00:00 | 126.7 | 800 |
19:59:00 | 126.49 | 700 |
19:58:00 | 126.4 | 500 |
19:56:00 | 126.26 | 400 |
19:55:00 | 126.21 | 700 |
19:54:00 | 126.24 | 1100 |
19:52:00 | 126.31 | 200 |
19:51:00 | 126.35 | 600 |
19:50:00 | 126.26 | 300 |
19:49:00 | 126.33 | 500 |
19:48:00 | 126.26 | 800 |
19:47:00 | 126.26 | 700 |
19:46:00 | 126.31 | 400 |
19:45:00 | 126.38 | 532 |
19:44:00 | 126.25 | 1100 |
19:43:00 | 126.22 | 100 |
19:42:00 | 126.21 | 300 |
19:41:00 | 126.35 | 547 |
19:40:00 | 126.43 | 300 |
19:39:00 | 126.47 | 600 |
19:38:00 | 126.52 | 1300 |
19:37:00 | 126.64 | 100 |
19:36:00 | 126.67 | 370 |
19:35:00 | 126.61 | 500 |
19:34:00 | 126.51 | 900 |
19:32:00 | 126.51 | 300 |
19:31:00 | 126.55 | 1171 |
19:29:00 | 126.68 | 800 |
19:28:00 | 126.73 | 100 |
19:27:00 | 126.78 | 200 |
19:26:00 | 126.84 | 100 |
19:25:00 | 126.81 | 1400 |
19:24:00 | 126.88 | 500 |
19:23:00 | 126.88 | 1400 |
19:22:00 | 126.87 | 800 |
19:21:00 | 126.83 | 3610 |
19:20:00 | 126.895 | 300 |
19:19:00 | 126.88 | 400 |
19:18:00 | 126.85 | 800 |
19:17:00 | 126.77 | 300 |
19:15:00 | 126.78 | 1100 |
19:14:00 | 126.8 | 100 |
19:13:00 | 126.78 | 1000 |
19:12:00 | 126.81 | 800 |
19:11:00 | 126.82 | 100 |
19:10:00 | 126.77 | 700 |
19:09:00 | 126.73 | 1200 |
19:08:00 | 126.71 | 100 |
19:06:00 | 126.71 | 700 |
19:05:00 | 126.73 | 600 |
19:04:00 | 126.77 | 400 |
19:03:00 | 126.75 | 100 |
19:02:00 | 126.75 | 1000 |
19:01:00 | 126.75 | 2376 |
19:00:00 | 126.76 | 300 |
18:59:00 | 126.72 | 100 |
18:58:00 | 126.72 | 1800 |
18:55:00 | 126.65 | 100 |
18:54:00 | 126.62 | 1500 |
18:53:00 | 126.6 | 700 |
18:52:00 | 126.54 | 2500 |
18:51:00 | 126.59 | 500 |
18:50:00 | 126.58 | 200 |
18:48:00 | 126.59 | 900 |
18:47:00 | 126.46 | 1200 |
18:46:00 | 126.44 | 400 |
18:45:00 | 126.44 | 800 |
18:44:00 | 126.52 | 300 |
18:43:00 | 126.46 | 1100 |
18:42:00 | 126.46 | 500 |
18:41:00 | 126.51 | 1700 |
18:40:00 | 126.55 | 491 |
18:39:00 | 126.51 | 100 |
18:38:00 | 126.53 | 100 |
18:37:00 | 126.54 | 300 |
18:36:00 | 126.45 | 1500 |
18:35:00 | 126.5 | 200 |
18:34:00 | 126.48 | 500 |
18:33:00 | 126.5 | 100 |
18:32:00 | 126.5 | 1430 |
18:31:00 | 126.57 | 400 |
18:30:00 | 126.51 | 500 |
18:29:00 | 126.55 | 400 |
18:28:00 | 126.6 | 500 |
18:27:00 | 126.52 | 600 |
18:26:00 | 126.58 | 110 |
18:25:00 | 126.63 | 1000 |
18:24:00 | 126.67 | 1300 |
18:23:00 | 126.69 | 10800 |
18:22:00 | 126.67 | 800 |
18:20:00 | 126.66 | 100 |
18:18:00 | 126.66 | 500 |
18:17:00 | 126.69 | 800 |
18:16:00 | 126.56 | 900 |
18:14:00 | 126.54 | 500 |
18:13:00 | 126.57 | 600 |
18:12:00 | 126.57 | 1300 |
18:11:00 | 126.58 | 700 |
18:10:00 | 126.64 | 900 |
18:09:00 | 126.65 | 400 |
18:08:00 | 126.7 | 600 |
18:07:00 | 126.81 | 2619 |
18:06:00 | 126.85 | 100 |
18:05:00 | 126.87 | 200 |
18:04:00 | 126.85 | 200 |
18:03:00 | 126.84 | 2000 |
18:01:00 | 126.84 | 400 |
18:00:00 | 126.81 | 800 |
17:59:00 | 126.94 | 5500 |
17:58:00 | 126.85 | 900 |
17:57:00 | 126.86 | 700 |
17:56:00 | 126.95 | 703 |
17:55:00 | 127.05 | 500 |
17:54:00 | 127.04 | 100 |
17:53:00 | 127.05 | 5519 |
17:52:00 | 127.06 | 100 |
17:51:00 | 127.09 | 1200 |
17:50:00 | 127.14 | 300 |
17:49:00 | 127.11 | 400 |
17:47:00 | 127.05 | 600 |
17:46:00 | 127.06 | 800 |
17:45:00 | 127.11 | 300 |
17:44:00 | 127.1 | 600 |
17:43:00 | 127.11 | 600 |
17:42:00 | 127.05 | 698 |
17:41:00 | 126.99 | 4235 |
17:40:00 | 127.09 | 1228 |
17:39:00 | 127.14 | 900 |
17:38:00 | 127.04 | 215 |
17:37:00 | 127.07 | 200 |
17:36:00 | 127.05 | 700 |
17:35:00 | 127.02 | 1600 |
17:34:00 | 126.96 | 1800 |
17:32:00 | 126.98 | 500 |
17:31:00 | 126.93 | 506 |
17:30:00 | 126.91 | 800 |
17:29:00 | 126.94 | 900 |
17:28:00 | 126.99 | 715 |
17:27:00 | 127 | 2600 |
17:26:00 | 127.09 | 900 |
17:25:00 | 127.08 | 2800 |
17:22:00 | 127.08 | 300 |
17:20:00 | 127.03 | 400 |
17:17:00 | 127.02 | 200 |
17:16:00 | 127 | 2588 |
17:15:00 | 126.94 | 900 |
17:14:00 | 126.93 | 200 |
17:12:00 | 127.01 | 100 |
17:11:00 | 127.02 | 1400 |
17:10:00 | 127.08 | 2300 |
17:09:00 | 127.1 | 2100 |
17:07:00 | 127.13 | 300 |
17:03:00 | 127.14 | 1700 |
17:02:00 | 127.27 | 500 |
17:01:00 | 127.24 | 600 |
17:00:00 | 127.24 | 500 |
16:59:00 | 127.28 | 3925 |
16:58:00 | 127.35 | 1100 |
16:57:00 | 127.36 | 400 |
16:56:00 | 127.35 | 300 |
16:55:00 | 127.36 | 100 |
16:54:00 | 127.35 | 2800 |
16:53:00 | 127.35 | 100 |
16:52:00 | 127.36 | 600 |
16:51:00 | 127.29 | 1300 |
16:50:00 | 127.28 | 100 |
16:49:00 | 127.32 | 400 |
16:48:00 | 127.35 | 400 |
16:47:00 | 127.31 | 600 |
16:46:00 | 127.24 | 500 |
16:45:00 | 127.25 | 100 |
16:44:00 | 127.26 | 1000 |
16:43:00 | 127.29 | 800 |
16:42:00 | 127.24 | 2200 |
16:41:00 | 127.36 | 400 |
16:40:00 | 127.43 | 100 |
16:39:00 | 127.43 | 500 |
16:38:00 | 127.39 | 486 |
16:37:00 | 127.43 | 1600 |
16:36:00 | 127.47 | 1100 |
16:35:00 | 127.49 | 100 |
16:34:00 | 127.48 | 800 |
16:33:00 | 127.47 | 1700 |
16:32:00 | 127.51 | 700 |
16:31:00 | 127.48 | 500 |
16:30:00 | 127.46 | 402 |
16:29:00 | 127.44 | 400 |
16:28:00 | 127.35 | 1300 |
16:27:00 | 127.5 | 1000 |
16:26:00 | 127.56 | 2800 |
16:25:00 | 127.61 | 1000 |
16:24:00 | 127.6 | 1000 |
16:23:00 | 127.58 | 1000 |
16:22:00 | 127.54 | 200 |
16:21:00 | 127.56 | 700 |
16:20:00 | 127.5 | 800 |
16:19:00 | 127.46 | 1500 |
16:18:00 | 127.51 | 100 |
16:17:00 | 127.51 | 600 |
16:16:00 | 127.48 | 1100 |
16:15:00 | 127.49 | 900 |
16:14:00 | 127.5 | 300 |
16:13:00 | 127.5 | 100 |
16:12:00 | 127.51 | 1400 |
16:11:00 | 127.48 | 100 |
16:10:00 | 127.5 | 700 |
16:09:00 | 127.48 | 300 |
16:08:00 | 127.47 | 1500 |
16:06:00 | 127.51 | 300 |
16:05:00 | 127.48 | 800 |
16:04:00 | 127.49 | 700 |
16:03:00 | 127.48 | 900 |
16:02:00 | 127.52 | 2076 |
16:01:00 | 127.505 | 600 |
16:00:00 | 127.48 | 1800 |
15:58:00 | 127.44 | 1900 |
15:57:00 | 127.61 | 2500 |
15:56:00 | 127.37 | 3600 |
15:55:00 | 127.56 | 2600 |
15:54:00 | 127.56 | 1500 |
15:53:00 | 127.6 | 900 |
15:52:00 | 127.51 | 1100 |
15:51:00 | 127.57 | 3778 |
15:50:00 | 127.57 | 500 |
15:49:00 | 127.355 | 900 |
15:48:00 | 127.41 | 2200 |
15:47:00 | 127.505 | 300 |
15:46:00 | 127.48 | 1000 |
15:45:00 | 127.31 | 2500 |
15:44:00 | 127.37 | 1700 |
15:43:00 | 127.53 | 3400 |
15:42:00 | 127.55 | 4200 |
15:41:00 | 127.59 | 2000 |
15:40:00 | 127.62 | 2200 |
15:39:00 | 127.67 | 2500 |
15:37:00 | 127.58 | 400 |
15:36:00 | 127.59 | 1600 |
15:35:00 | 127.61 | 900 |
15:34:00 | 127.55 | 500 |
15:32:00 | 127.53 | 1100 |
15:29:00 | 127.54 | 385 |
15:28:00 | 127.57 | 100 |
15:27:00 | 127.6 | 1100 |
15:26:00 | 127.58 | 200 |
15:25:00 | 127.5 | 700 |
15:24:00 | 127.42 | 1900 |
15:23:00 | 127.46 | 200 |
15:22:00 | 127.39 | 450 |
15:21:00 | 127.33 | 2000 |
15:19:00 | 127.45 | 300 |
15:18:00 | 127.45 | 300 |
15:17:00 | 127.46 | 400 |
15:16:00 | 127.41 | 1000 |
15:15:00 | 127.53 | 2911 |
15:13:00 | 127.34 | 500 |
15:12:00 | 127.39 | 800 |
15:11:00 | 127.39 | 605 |
15:10:00 | 127.43 | 2201 |
15:09:00 | 127.43 | 100 |
15:07:00 | 127.33 | 239 |
15:06:00 | 127.23 | 125 |
15:05:00 | 127.17 | 900 |
15:04:00 | 127.03 | 700 |
15:03:00 | 127.16 | 1400 |
15:02:00 | 127.2 | 450 |
15:01:00 | 127.16 | 1203 |
15:00:00 | 127.07 | 7924 |
14:59:00 | 126.9 | 500 |
14:58:00 | 126.9 | 300 |
14:56:00 | 126.83 | 2000 |
14:54:00 | 126.75 | 100 |
14:53:00 | 126.76 | 700 |
14:51:00 | 126.71 | 300 |
14:50:00 | 126.7 | 225 |
14:49:00 | 126.58 | 500 |
14:46:00 | 126.51 | 1135 |
14:45:00 | 126.41 | 1500 |
14:44:00 | 126.2 | 300 |
14:43:00 | 126.23 | 500 |
14:42:00 | 126.06 | 2100 |
14:41:00 | 125.985 | 100 |
14:40:00 | 126.06 | 100 |
14:39:00 | 125.97 | 400 |
14:37:00 | 126.11 | 200 |
14:36:00 | 125.91 | 2350 |
14:35:00 | 125.91 | 100 |
14:34:00 | 125.69 | 411 |
14:33:00 | 125.59 | 2400 |
14:32:00 | 125.72 | 1100 |
14:31:00 | 125.7 | 2600 |
14:30:00 | 125.67 | 4011 |
Orderbuch
Zeit
Vol.
Bid
Ask
Vol.
Zeit
+/- | +/-% | ||
---|---|---|---|
Aktuell | 125.58 | ||
Vortag | 125.67 | -0.09 | -0.07% |
1 Woche | 126.22 | +2.67 | +2.17% |
4 Wochen | 123.50 | +1.33 | +1.07% |
12 Wochen | 116.92 | +9.99 | +8.64% |
26 Wochen | 102.12 | +22.78 | +22.97% |
52 Wochen | 101.54 | +25.32 | +25.25% |
3 Jahre | 68.38 | +55.83 | +80.04% |
52W hoch | 126.94 | ||
52W tief | 95.45 |
Volumen (Stk) | Umsatz (CHF) | |
---|---|---|
Börslich Zeit | 336'309 21:00:00 | 42.39 M 21:00:00 |
Total Zeit | ||
Hist. Börslich Datum | 336'309 22.03.23 | 42.39 M 22.03.23 |
Hist. Ausserbörslich Datum |
Börse | Whg. | Kurs | +/-% | Umsatz | Datum |
---|---|---|---|---|---|
TOR | CAD | 125.58 | -0.07% | 22.03. 22:00 | |
USC | USD | 92.28 | +0.87% | 24.03. 01:04 | |
NYX | USD | 92.28 | +0.87% | 23.03. 21:15 | |
NTA | USD | 92.32 | +0.89% | 23.03. 21:15 | |
NAR | USD | 92.32 | +0.85% | 23.03. 21:15 | |
THM | USD | 92.28 | +0.82% | 23.03. 21:15 | |
BTA | USD | 92.34 | +0.83% | 23.03. 21:15 | |
NCI | USD | 92.32 | +0.84% | 23.03. 21:15 | |
CHI | USD | 92.33 | +0.85% | 23.03. 21:15 | |
BOS | USD | 92.33 | +0.87% | 23.03. 21:15 | |
CIN | USD | 92.33 | +0.81% | 23.03. 21:15 | |
DCT | USD | 92.34 | +0.88% | 23.03. 21:15 | |
DCA | USD | 92.37 | +0.86% | 23.03. 21:15 | |
MEMX | USD | 92.40 | +0.94% | 23.03. 21:15 | |
BTY | USD | 92.36 | +0.82% | 23.03. 21:15 | |
TGT | EUR | 86.30 | +0.77% | 21.03. 10:45 | |
PBW | USD | 92.49 | +0.77% | 23.03. 21:15 | |
EPRL | USD | ||||
FRA | EUR | 83.98 | -1.11% | 23.03. 08:02 | |
LSD | EUR | 85.76 | -1.54% | 24.02. 10:59 | |
STU | EUR | 85.68 | +0.68% | 23.03. 16:24 | |
LSS | CAD | 101.38 | -0.92% | 09.05. 15:51 | |
STA | CHF | 79.51 | -1.51% | 31.12. 16:08 | |
TRAA | GBP | 66.83 | +5.87% | 03.09. 17:37 | |
STUD | EUR | 84.14 | -0.57% | 23.03. 10:31 | |
DUS | EUR | 84.76 | -1.42% | 22.03. 08:10 | |
BEB | EUR | 84.86 | -1.37% | 22.03. 08:08 | |
HAJ | EUR | 84.86 | -1.39% | 22.03. 08:10 | |
TRAC | USD | 89.49 | -0.18% | 12.08. 19:58 |
Vorjahr | Aktuell | |
---|---|---|
Jahreshoch | 120.82 | |
Datum | 13.12.22 | |
Jahrestief | 95.45 | 112.32 |
Datum | 16.06.22 | 30.01.23 |
Börse | Toronto Stock Exchange |
---|---|
Domizil | Kanada |
Domizil Börse | Kanada |
Symbol | GIB.A |
Valor | 46010922 |
Sektor | Internet, Software & IT-Dienstleistungen |
Instrumententyp | Aktie, Unit, PS, Beteiligungsschein |
Nominalwert | 0 |
---|---|
Nominalwährung | CAD |
Anzahl ausgegebener Wertpapiere | 208.8 M |
Marktkapital | 26.23 G |
UBS Trendradar
Keine Signale zum Titel
Branche
Internet, Software & IT-Dienstleistungen
calls
puts