163,000€
1,91%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 159,95 | 164,33 | 159,95 | 163,05 | 1,94% | - |
| 20.02.2025 | 162,43 | 163,05 | 158,02 | 159,95 | -1,55% | 402,00 |
| 19.02.2025 | 166,80 | 168,20 | 161,65 | 162,48 | -2,56% | 306,00 |
| 18.02.2025 | 185,77 | 185,77 | 164,13 | 166,75 | -10,24% | 365,00 |
| 17.02.2025 | 184,55 | 186,35 | 184,25 | 185,77 | 0,57% | 13,00 |
| 14.02.2025 | 183,77 | 186,63 | 183,63 | 184,73 | 0,50% | 138,00 |
| 13.02.2025 | 182,98 | 185,50 | 182,50 | 183,80 | 0,48% | - |
| 12.02.2025 | 179,65 | 183,18 | 179,55 | 182,93 | 1,85% | 2,00 |
| 11.02.2025 | 176,98 | 179,80 | 176,52 | 179,60 | 1,53% | 50,00 |
| 10.02.2025 | 174,83 | 177,00 | 174,35 | 176,90 | 1,51% | - |
| 07.02.2025 | 178,15 | 179,18 | 174,18 | 174,27 | -2,19% | - |
| 06.02.2025 | 179,10 | 179,93 | 177,48 | 178,18 | -0,52% | - |
| 05.02.2025 | 177,05 | 179,18 | 176,30 | 179,10 | 1,16% | - |
| 04.02.2025 | 174,18 | 177,68 | 173,98 | 177,05 | 1,65% | - |
| 03.02.2025 | 173,27 | 174,98 | 170,55 | 174,18 | -0,50% | - |
| 31.01.2025 | 176,38 | 177,68 | 174,43 | 175,05 | -0,75% | - |
| 30.01.2025 | 172,35 | 177,63 | 171,90 | 176,38 | 2,45% | 11,00 |
| 29.01.2025 | 171,20 | 172,70 | 170,10 | 172,15 | 0,58% | - |
| 28.01.2025 | 165,20 | 171,35 | 164,43 | 171,15 | 3,48% | 9,00 |
| 27.01.2025 | 165,70 | 166,30 | 162,13 | 165,40 | -0,81% | - |
| 24.01.2025 | 164,40 | 168,35 | 164,40 | 166,75 | 1,46% | 5,00 |
| 23.01.2025 | 162,00 | 164,58 | 162,00 | 164,35 | 1,39% | - |
| 22.01.2025 | 163,90 | 164,73 | 162,05 | 162,10 | -1,08% | 2,00 |
| 21.01.2025 | 161,90 | 164,00 | 161,20 | 163,88 | 1,19% | - |
| 20.01.2025 | 161,15 | 162,80 | 160,45 | 161,95 | 0,43% | 2,00 |
| 17.01.2025 | 160,13 | 161,58 | 159,70 | 161,25 | 0,72% | - |
| 16.01.2025 | 157,10 | 162,85 | 156,95 | 160,10 | 1,91% | - |
| 15.01.2025 | 155,15 | 158,88 | 154,90 | 157,10 | 1,27% | - |
| 14.01.2025 | 157,40 | 157,85 | 154,68 | 155,13 | -1,26% | - |
| 13.01.2025 | 157,43 | 157,43 | 154,35 | 157,10 | -0,21% | 2,00 |
| 10.01.2025 | 157,27 | 160,90 | 156,33 | 157,43 | 0,06% | 4,00 |
| 09.01.2025 | 157,70 | 158,35 | 156,55 | 157,33 | -0,27% | - |
| 08.01.2025 | 159,50 | 160,35 | 156,55 | 157,75 | -1,11% | 6,00 |
| 07.01.2025 | 158,63 | 161,68 | 158,48 | 159,52 | 0,57% | 6,00 |
| 06.01.2025 | 155,70 | 160,65 | 155,08 | 158,63 | 2,24% | 133,00 |
| 03.01.2025 | 155,88 | 156,83 | 154,83 | 155,15 | -0,50% | - |
| 02.01.2025 | 156,60 | 159,80 | 155,38 | 155,93 | -0,43% | 317,00 |
| 30.12.2024 | 156,90 | 157,45 | 155,90 | 156,60 | 0,05% | - |
| 27.12.2024 | 156,25 | 158,23 | 155,27 | 156,52 | 0,24% | - |
| 23.12.2024 | 154,98 | 156,48 | 154,43 | 156,15 | 0,89% | - |
| 20.12.2024 | 156,35 | 156,35 | 154,10 | 154,77 | -1,01% | - |
| 19.12.2024 | 152,25 | 157,50 | 150,93 | 156,35 | 2,69% | 211,00 |
| 18.12.2024 | 153,70 | 154,83 | 151,80 | 152,25 | -0,94% | 25,00 |
| 17.12.2024 | 153,95 | 154,18 | 152,63 | 153,70 | -0,16% | 2,00 |
| 16.12.2024 | 156,02 | 156,52 | 152,93 | 153,95 | -1,27% | - |
| 13.12.2024 | 156,75 | 157,73 | 155,52 | 155,93 | -0,53% | - |
| 12.12.2024 | 159,73 | 159,73 | 156,13 | 156,75 | -1,86% | 52,00 |
| 11.12.2024 | 159,85 | 160,15 | 158,27 | 159,73 | -0,08% | 3,00 |
| 10.12.2024 | 160,10 | 160,70 | 159,18 | 159,85 | -0,22% | - |
| 09.12.2024 | 157,40 | 160,90 | 157,13 | 160,20 | 1,83% | 26,00 |
| 06.12.2024 | 154,75 | 157,93 | 154,35 | 157,33 | 1,66% | - |
| 05.12.2024 | 153,65 | 155,38 | 153,08 | 154,75 | 0,72% | 10,00 |
| 04.12.2024 | 152,05 | 153,95 | 151,83 | 153,65 | 0,99% | 170,00 |
| 03.12.2024 | 151,45 | 153,58 | 150,88 | 152,15 | 0,46% | - |
| 02.12.2024 | 150,95 | 152,48 | 149,73 | 151,45 | -0,15% | 210,00 |
| 29.11.2024 | 151,98 | 152,52 | 150,13 | 151,68 | -0,13% | 61,00 |
| 28.11.2024 | 151,40 | 152,73 | 151,13 | 151,88 | 0,36% | - |
| 27.11.2024 | 152,38 | 152,52 | 149,38 | 151,33 | -0,64% | 25,00 |
| 26.11.2024 | 152,83 | 154,65 | 150,93 | 152,30 | -0,28% | - |
| 25.11.2024 | 155,13 | 156,10 | 152,30 | 152,73 | -1,55% | 12,00 |
| 22.11.2024 | 153,60 | 155,43 | 153,23 | 155,13 | 1,06% | 31,00 |
| 21.11.2024 | 154,98 | 154,98 | 152,38 | 153,50 | -0,89% | 2,00 |
| 20.11.2024 | 157,18 | 158,00 | 153,38 | 154,88 | -1,24% | - |
| 19.11.2024 | 155,43 | 157,38 | 154,77 | 156,83 | 0,92% | - |
| 18.11.2024 | 154,83 | 156,45 | 154,02 | 155,40 | 0,37% | - |
| 15.11.2024 | 160,43 | 160,55 | 153,45 | 154,83 | -3,67% | 65,00 |
| 14.11.2024 | 158,27 | 161,68 | 157,73 | 160,73 | 1,55% | - |
| 13.11.2024 | 164,23 | 164,23 | 157,88 | 158,27 | -3,62% | 13,00 |
| 12.11.2024 | 163,50 | 165,77 | 161,23 | 164,23 | 0,11% | - |
| 11.11.2024 | 162,48 | 164,55 | 161,15 | 164,05 | 0,97% | - |
| 08.11.2024 | 161,93 | 163,08 | 160,75 | 162,48 | 0,28% | 40,00 |
| 07.11.2024 | 159,23 | 162,15 | 158,83 | 162,02 | 1,66% | - |
| 06.11.2024 | 159,85 | 164,23 | 157,93 | 159,38 | -0,39% | 10,00 |
| 05.11.2024 | 161,60 | 162,68 | 159,52 | 160,00 | -1,05% | 3,00 |
| 04.11.2024 | 163,68 | 164,73 | 161,40 | 161,70 | -1,21% | 9,00 |
| 01.11.2024 | 158,85 | 164,43 | 158,55 | 163,68 | 2,97% | - |
| 31.10.2024 | 164,65 | 165,50 | 158,33 | 158,95 | -3,46% | - |
| 30.10.2024 | 175,80 | 175,80 | 161,58 | 164,65 | -6,53% | 137,00 |
| 29.10.2024 | 177,08 | 177,85 | 175,58 | 176,15 | -0,58% | - |
| 28.10.2024 | 174,58 | 177,93 | 174,23 | 177,18 | 1,69% | - |
| 25.10.2024 | 179,98 | 180,18 | 174,13 | 174,23 | -3,24% | 2,00 |
| 24.10.2024 | 180,65 | 182,58 | 179,68 | 180,05 | -0,36% | - |
| 23.10.2024 | 183,55 | 184,98 | 180,05 | 180,70 | -1,51% | 11,00 |
| 22.10.2024 | 181,63 | 184,18 | 180,63 | 183,48 | 0,91% | - |
| 21.10.2024 | 184,75 | 185,23 | 180,73 | 181,83 | -1,58% | 4,00 |
| 18.10.2024 | 182,68 | 185,48 | 182,00 | 184,75 | 1,09% | - |
| 17.10.2024 | 182,65 | 185,27 | 181,63 | 182,75 | 0,05% | - |
| 16.10.2024 | 182,20 | 183,02 | 180,93 | 182,65 | 0,25% | - |
| 15.10.2024 | 184,27 | 185,88 | 181,00 | 182,20 | -1,13% | - |
| 14.10.2024 | 181,75 | 184,38 | 181,30 | 184,27 | 1,47% | 39,00 |
| 11.10.2024 | 183,00 | 183,98 | 181,43 | 181,60 | -0,77% | - |
| 10.10.2024 | 184,50 | 184,50 | 180,23 | 183,00 | -0,81% | - |
| 09.10.2024 | 183,45 | 185,77 | 182,98 | 184,50 | 0,65% | - |
| 08.10.2024 | 182,83 | 185,48 | 180,52 | 183,30 | -0,30% | 5,00 |
| 07.10.2024 | 190,40 | 190,40 | 183,05 | 183,85 | -3,17% | - |
| 04.10.2024 | 188,18 | 190,77 | 187,58 | 189,88 | 1,15% | - |
| 03.10.2024 | 191,70 | 191,70 | 187,58 | 187,73 | -2,15% | - |
| 02.10.2024 | 192,20 | 193,40 | 189,73 | 191,85 | -0,01% | - |
| 01.10.2024 | 194,23 | 194,83 | 190,63 | 191,88 | -1,16% | - |
| 30.09.2024 | 199,50 | 199,55 | 193,38 | 194,13 | -2,41% | 45,00 |