125,475€
1,35%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |