118,550€
-2,87%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 121,85 | 123,78 | 119,08 | 119,10 | -2,42% | 14,00 |
| 09.10.2025 | 122,03 | 122,65 | 119,68 | 122,05 | 0,08% | 2,00 |
| 08.10.2025 | 124,75 | 125,18 | 121,83 | 121,95 | -2,21% | 17,00 |
| 07.10.2025 | 124,70 | 126,03 | 123,25 | 124,70 | -0,04% | 70,00 |
| 06.10.2025 | 124,38 | 124,90 | 120,03 | 124,75 | 0,32% | 195,00 |
| 03.10.2025 | 125,40 | 126,13 | 123,58 | 124,35 | -0,86% | 66,00 |
| 02.10.2025 | 124,13 | 126,18 | 123,85 | 125,43 | 1,01% | 81,00 |
| 01.10.2025 | 123,65 | 124,63 | 122,35 | 124,18 | 0,26% | 86,00 |
| 30.09.2025 | 121,63 | 123,90 | 120,70 | 123,85 | 2,02% | - |
| 29.09.2025 | 119,38 | 121,65 | 118,73 | 121,40 | 1,72% | 3,00 |
| 26.09.2025 | 121,88 | 122,10 | 117,88 | 119,35 | -2,33% | 8,00 |
| 25.09.2025 | 122,43 | 124,08 | 119,95 | 122,20 | -0,18% | - |
| 24.09.2025 | 123,63 | 124,00 | 121,25 | 122,43 | -0,79% | 2,00 |
| 23.09.2025 | 122,53 | 125,35 | 122,43 | 123,40 | 0,67% | - |
| 22.09.2025 | 124,43 | 124,45 | 120,48 | 122,58 | -1,51% | 22,00 |
| 19.09.2025 | 127,28 | 127,50 | 123,58 | 124,45 | -2,22% | 3,00 |
| 18.09.2025 | 123,50 | 128,02 | 123,33 | 127,28 | 3,18% | 1,00 |
| 17.09.2025 | 123,45 | 124,23 | 121,45 | 123,35 | -0,04% | - |
| 16.09.2025 | 120,85 | 124,68 | 120,85 | 123,40 | 2,17% | 3,00 |
| 15.09.2025 | 124,43 | 125,55 | 120,78 | 120,78 | -2,72% | - |
| 12.09.2025 | 122,10 | 124,23 | 121,03 | 124,15 | 2,29% | 1,00 |
| 11.09.2025 | 122,48 | 124,25 | 121,13 | 121,38 | -1,40% | 2,00 |
| 10.09.2025 | 125,85 | 126,60 | 122,65 | 123,10 | -1,74% | 203,00 |
| 09.09.2025 | 126,90 | 127,58 | 123,93 | 125,28 | -1,36% | 4,00 |
| 08.09.2025 | 125,28 | 127,83 | 124,53 | 127,00 | 1,40% | 2,00 |
| 05.09.2025 | 122,73 | 125,35 | 122,18 | 125,25 | 2,08% | 2,00 |
| 04.09.2025 | 121,85 | 123,55 | 121,55 | 122,70 | 0,74% | - |
| 03.09.2025 | 118,73 | 121,80 | 118,43 | 121,80 | 2,48% | - |
| 02.09.2025 | 120,65 | 120,80 | 118,05 | 118,85 | -1,47% | 17,00 |
| 01.09.2025 | 121,80 | 122,50 | 120,35 | 120,63 | -0,99% | 14,00 |
| 29.08.2025 | 123,88 | 124,70 | 121,35 | 121,83 | -1,83% | 7,00 |
| 28.08.2025 | 124,15 | 125,63 | 123,73 | 124,10 | -0,04% | 2,00 |
| 27.08.2025 | 122,85 | 124,20 | 122,23 | 124,15 | 1,10% | 2,00 |
| 26.08.2025 | 123,75 | 123,75 | 120,60 | 122,80 | -0,77% | - |
| 25.08.2025 | 126,58 | 126,58 | 123,75 | 123,75 | -2,21% | - |
| 22.08.2025 | 124,90 | 126,80 | 124,60 | 126,55 | 1,28% | 2,00 |
| 21.08.2025 | 126,95 | 127,20 | 124,08 | 124,95 | -1,61% | 8,00 |
| 20.08.2025 | 126,48 | 127,15 | 125,23 | 127,00 | 0,36% | 2,00 |
| 19.08.2025 | 122,85 | 127,03 | 122,73 | 126,55 | 3,01% | 11,00 |
| 18.08.2025 | 123,18 | 123,73 | 121,48 | 122,85 | -0,32% | - |
| 15.08.2025 | 122,55 | 123,48 | 121,90 | 123,25 | 0,67% | - |
| 14.08.2025 | 123,03 | 124,28 | 121,95 | 122,43 | -0,51% | - |
| 13.08.2025 | 121,30 | 123,60 | 120,98 | 123,05 | 1,44% | 15,00 |
| 12.08.2025 | 123,45 | 124,28 | 120,55 | 121,30 | -1,72% | 4,00 |
| 11.08.2025 | 125,48 | 126,68 | 123,30 | 123,43 | -1,77% | 3,00 |
| 08.08.2025 | 123,80 | 125,98 | 123,45 | 125,65 | 1,49% | 1,00 |
| 07.08.2025 | 121,58 | 125,23 | 121,58 | 123,80 | 1,85% | 10,00 |
| 06.08.2025 | 124,30 | 132,95 | 120,85 | 121,55 | -2,23% | 40,00 |
| 05.08.2025 | 124,00 | 126,68 | 124,00 | 124,33 | 0,30% | 46,00 |
| 04.08.2025 | 124,78 | 125,78 | 123,58 | 123,95 | -0,96% | - |
| 01.08.2025 | 130,65 | 131,30 | 124,23 | 125,15 | -4,21% | 9,00 |
| 31.07.2025 | 132,77 | 135,55 | 130,40 | 130,65 | -1,53% | 122,00 |
| 30.07.2025 | 134,02 | 143,23 | 131,55 | 132,68 | -1,06% | 1,00 |
| 29.07.2025 | 134,58 | 136,38 | 133,88 | 134,10 | -0,76% | 34,00 |
| 28.07.2025 | 134,52 | 136,70 | 134,33 | 135,13 | 0,37% | 3,00 |
| 25.07.2025 | 135,10 | 135,23 | 133,15 | 134,63 | -0,35% | - |
| 24.07.2025 | 137,95 | 138,05 | 134,05 | 135,10 | -2,07% | - |
| 23.07.2025 | 135,33 | 138,13 | 135,33 | 137,95 | 1,94% | - |
| 22.07.2025 | 136,00 | 136,13 | 133,33 | 135,33 | -0,50% | 1,00 |
| 21.07.2025 | 136,68 | 138,13 | 135,83 | 136,00 | -0,53% | 100,00 |
| 18.07.2025 | 137,88 | 139,70 | 136,58 | 136,73 | -0,89% | 2,00 |
| 17.07.2025 | 137,98 | 139,25 | 136,58 | 137,95 | -0,02% | 1,00 |
| 16.07.2025 | 137,45 | 138,10 | 135,65 | 137,98 | 0,40% | 200,00 |
| 15.07.2025 | 136,98 | 139,90 | 136,55 | 137,43 | 0,33% | 4,00 |
| 14.07.2025 | 140,73 | 140,88 | 136,70 | 136,98 | -3,15% | 136,00 |
| 11.07.2025 | 145,70 | 145,70 | 140,27 | 141,43 | -3,02% | 8,00 |
| 10.07.2025 | 145,08 | 149,27 | 144,75 | 145,83 | 0,45% | 100,00 |
| 09.07.2025 | 143,68 | 145,75 | 141,68 | 145,18 | 1,01% | - |
| 08.07.2025 | 137,13 | 143,80 | 137,13 | 143,73 | 4,89% | 16,00 |
| 07.07.2025 | 145,08 | 145,45 | 136,20 | 137,02 | -5,42% | 21,00 |
| 04.07.2025 | 146,33 | 146,33 | 143,95 | 144,88 | -0,96% | - |
| 03.07.2025 | 145,27 | 146,60 | 144,40 | 146,27 | 0,84% | - |
| 02.07.2025 | 145,43 | 146,23 | 143,05 | 145,05 | -0,26% | - |
| 01.07.2025 | 145,33 | 145,68 | 143,52 | 145,43 | 0,07% | - |
| 30.06.2025 | 145,58 | 146,58 | 144,93 | 145,33 | -0,07% | - |
| 27.06.2025 | 142,38 | 145,68 | 142,38 | 145,43 | 2,18% | - |
| 26.06.2025 | 142,35 | 144,30 | 141,75 | 142,33 | -0,02% | - |
| 25.06.2025 | 144,58 | 145,27 | 142,02 | 142,35 | -1,54% | - |
| 24.06.2025 | 144,45 | 146,52 | 144,02 | 144,58 | 1,30% | - |
| 23.06.2025 | 141,33 | 142,77 | 139,35 | 142,73 | 0,95% | - |
| 20.06.2025 | 145,73 | 147,95 | 140,85 | 141,38 | -3,02% | - |
| 19.06.2025 | 147,68 | 147,68 | 144,90 | 145,77 | -1,30% | - |
| 18.06.2025 | 149,63 | 150,80 | 147,13 | 147,70 | -1,22% | - |
| 17.06.2025 | 152,58 | 154,25 | 149,40 | 149,52 | -2,16% | - |
| 16.06.2025 | 149,83 | 153,60 | 149,83 | 152,83 | 2,00% | 15,00 |
| 13.06.2025 | 152,68 | 152,68 | 149,02 | 149,83 | -1,87% | - |
| 12.06.2025 | 152,75 | 153,13 | 150,70 | 152,68 | -0,21% | 2,00 |
| 11.06.2025 | 153,33 | 154,55 | 151,77 | 153,00 | -0,55% | - |
| 10.06.2025 | 150,27 | 154,55 | 149,93 | 153,85 | 2,28% | - |
| 09.06.2025 | 150,58 | 151,00 | 149,68 | 150,43 | -0,10% | 7,00 |
| 06.06.2025 | 146,95 | 150,77 | 146,95 | 150,58 | 2,40% | - |
| 05.06.2025 | 147,08 | 149,75 | 146,65 | 147,05 | -0,12% | - |
| 04.06.2025 | 146,27 | 148,45 | 146,20 | 147,23 | 0,62% | - |
| 03.06.2025 | 146,02 | 146,40 | 143,58 | 146,33 | 0,21% | - |
| 02.06.2025 | 146,73 | 146,73 | 143,65 | 146,02 | -0,48% | 10,00 |
| 30.05.2025 | 147,38 | 148,88 | 145,35 | 146,73 | -0,47% | - |
| 29.05.2025 | 148,43 | 150,35 | 146,93 | 147,43 | -0,61% | - |
| 28.05.2025 | 149,23 | 149,98 | 147,73 | 148,33 | -0,74% | 10,00 |
| 27.05.2025 | 148,43 | 150,95 | 147,05 | 149,43 | 0,71% | 200,00 |
| 26.05.2025 | 146,98 | 150,75 | 146,98 | 148,38 | 0,99% | 2,00 |