148,350€
0,76%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 147,08 | 148,55 | 146,98 | 148,35 | 0,76% | - |
| 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 |
| 23.05.2025 | 148,02 | 149,58 | 143,40 | 146,93 | -0,74% | - |
| 22.05.2025 | 149,30 | 149,80 | 145,25 | 148,02 | -0,79% | - |
| 21.05.2025 | 148,83 | 150,55 | 147,95 | 149,20 | 0,25% | 2,00 |
| 20.05.2025 | 151,60 | 151,60 | 147,40 | 148,83 | -1,81% | - |
| 19.05.2025 | 150,85 | 151,58 | 149,63 | 151,58 | 0,46% | - |
| 16.05.2025 | 152,85 | 154,05 | 150,13 | 150,88 | -1,39% | 20,00 |
| 15.05.2025 | 152,38 | 153,68 | 151,27 | 153,00 | 0,33% | - |
| 14.05.2025 | 155,80 | 156,55 | 152,23 | 152,50 | -2,12% | - |
| 13.05.2025 | 154,45 | 156,50 | 153,58 | 155,80 | 0,58% | - |
| 12.05.2025 | 149,52 | 155,93 | 149,52 | 154,90 | 3,61% | 256,00 |
| 09.05.2025 | 144,80 | 149,65 | 144,70 | 149,50 | 3,28% | - |
| 08.05.2025 | 144,48 | 148,05 | 140,70 | 144,75 | 0,19% | - |
| 07.05.2025 | 143,05 | 144,60 | 141,33 | 144,48 | 1,00% | - |
| 06.05.2025 | 141,68 | 144,23 | 140,88 | 143,05 | 0,85% | 4,00 |
| 05.05.2025 | 143,20 | 143,20 | 141,40 | 141,85 | -1,01% | - |
| 02.05.2025 | 139,95 | 143,63 | 139,77 | 143,30 | 2,39% | - |
| 30.04.2025 | 138,38 | 143,60 | 135,98 | 139,95 | 1,08% | 34,00 |
| 29.04.2025 | 131,25 | 144,10 | 129,18 | 138,45 | 5,49% | 15,00 |
| 28.04.2025 | 130,88 | 132,52 | 125,55 | 131,25 | 0,32% | 300,00 |
| 25.04.2025 | 132,65 | 133,00 | 127,85 | 130,83 | -1,36% | 23,00 |
| 24.04.2025 | 132,13 | 133,25 | 130,15 | 132,63 | 0,38% | 4,00 |
| 23.04.2025 | 128,52 | 134,83 | 128,52 | 132,13 | 2,80% | - |
| 22.04.2025 | 126,65 | 128,75 | 123,98 | 128,52 | 1,16% | - |
| 17.04.2025 | 127,10 | 129,40 | 126,68 | 127,05 | -0,04% | - |
| 16.04.2025 | 129,80 | 129,80 | 126,38 | 127,10 | -2,31% | 3,00 |
| 15.04.2025 | 128,33 | 130,68 | 128,08 | 130,10 | 1,42% | - |
| 14.04.2025 | 128,00 | 129,48 | 127,03 | 128,27 | 0,27% | - |
| 11.04.2025 | 126,43 | 128,33 | 123,75 | 127,93 | 1,19% | - |
| 10.04.2025 | 135,70 | 136,35 | 122,78 | 126,43 | -6,75% | - |
| 09.04.2025 | 122,23 | 136,08 | 120,38 | 135,58 | 10,70% | - |
| 08.04.2025 | 121,98 | 127,80 | 120,58 | 122,48 | 0,37% | 20,00 |
| 07.04.2025 | 124,80 | 127,83 | 112,38 | 122,03 | -3,84% | - |
| 04.04.2025 | 134,88 | 135,05 | 126,25 | 126,90 | -5,91% | 68,00 |
| 03.04.2025 | 138,60 | 138,75 | 133,45 | 134,88 | -3,87% | 14,00 |
| 02.04.2025 | 139,38 | 140,55 | 136,68 | 140,30 | 0,63% | - |
| 01.04.2025 | 139,13 | 141,52 | 138,70 | 139,43 | 0,22% | - |
| 31.03.2025 | 144,58 | 144,58 | 137,52 | 139,13 | -4,10% | 75,00 |
| 28.03.2025 | 145,10 | 147,65 | 144,35 | 145,08 | -1,33% | - |
| 27.03.2025 | 148,52 | 148,68 | 144,02 | 147,02 | -1,19% | 17,00 |
| 26.03.2025 | 147,90 | 149,48 | 146,93 | 148,80 | 0,63% | 2,00 |
| 25.03.2025 | 146,70 | 148,83 | 145,77 | 147,88 | 0,80% | - |
| 24.03.2025 | 146,00 | 147,83 | 144,70 | 146,70 | 0,48% | - |
| 21.03.2025 | 146,75 | 146,88 | 144,43 | 146,00 | -0,61% | 650,00 |
| 20.03.2025 | 148,20 | 150,48 | 144,10 | 146,90 | -0,84% | 34,00 |
| 19.03.2025 | 146,15 | 148,60 | 144,90 | 148,15 | 1,39% | 102,00 |
| 18.03.2025 | 145,70 | 148,15 | 145,13 | 146,13 | 0,29% | - |
| 17.03.2025 | 147,58 | 148,30 | 145,00 | 145,70 | -1,42% | 2,00 |
| 14.03.2025 | 144,90 | 148,75 | 144,55 | 147,80 | 2,39% | - |
| 13.03.2025 | 147,55 | 150,18 | 144,35 | 144,35 | -2,61% | - |
| 12.03.2025 | 148,60 | 151,43 | 146,95 | 148,23 | 0,02% | 50,00 |
| 11.03.2025 | 153,18 | 154,00 | 145,93 | 148,20 | -3,09% | 27,00 |
| 10.03.2025 | 155,88 | 156,50 | 151,58 | 152,93 | -1,91% | - |
| 07.03.2025 | 155,70 | 156,70 | 152,98 | 155,90 | 0,05% | 11,00 |
| 06.03.2025 | 151,45 | 157,50 | 151,35 | 155,83 | 2,89% | 55,00 |
| 05.03.2025 | 145,55 | 151,77 | 145,50 | 151,45 | 4,20% | 26,00 |
| 04.03.2025 | 147,10 | 148,05 | 143,23 | 145,35 | -1,14% | 12,00 |
| 03.03.2025 | 149,52 | 150,40 | 146,30 | 147,02 | -1,38% | 45,00 |
| 28.02.2025 | 150,00 | 151,18 | 147,58 | 149,08 | -0,88% | - |
| 27.02.2025 | 153,95 | 154,48 | 149,93 | 150,40 | -2,31% | 208,00 |
| 26.02.2025 | 159,98 | 160,45 | 153,10 | 153,95 | -3,62% | - |
| 25.02.2025 | 162,58 | 162,68 | 158,88 | 159,73 | -1,60% | - |
| 24.02.2025 | 164,30 | 166,25 | 160,98 | 162,33 | -0,44% | 5,00 |
| 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% | - |