125,600€
1,29%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 123,95 | 125,60 | 123,95 | 125,60 | 1,29% | 3,00 |
| 07.08.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 2,18% | 6,00 |
| 06.08.2025 | 123,45 | 123,45 | 121,35 | 121,35 | -2,49% | 20,00 |
| 05.08.2025 | 124,55 | 124,55 | 124,45 | 124,45 | 0,28% | 142,00 |
| 04.08.2025 | 125,05 | 125,20 | 123,90 | 124,10 | -0,12% | 496,00 |
| 01.08.2025 | 126,90 | 126,90 | 124,25 | 124,25 | -8,07% | 182,00 |
| 31.07.2025 | 134,50 | 135,15 | 134,50 | 135,15 | 2,66% | 62,00 |
| 30.07.2025 | 134,05 | 134,70 | 131,65 | 131,65 | -2,45% | 302,00 |
| 29.07.2025 | 135,05 | 135,05 | 134,60 | 134,95 | -0,41% | 651,00 |
| 28.07.2025 | 136,40 | 136,40 | 135,50 | 135,50 | 1,19% | 58,00 |
| 25.07.2025 | 134,10 | 134,10 | 133,90 | 133,90 | -0,19% | 12,00 |
| 24.07.2025 | 136,00 | 136,00 | 134,15 | 134,15 | -1,36% | 929,00 |
| 23.07.2025 | 136,15 | 136,15 | 136,00 | 136,00 | 0,41% | 150,00 |
| 22.07.2025 | 135,40 | 135,65 | 133,35 | 135,45 | -0,91% | 665,00 |
| 21.07.2025 | 137,35 | 137,35 | 135,50 | 136,70 | -1,05% | 1.570,00 |
| 18.07.2025 | 138,15 | 138,15 | 138,15 | 138,15 | 0,44% | - |
| 17.07.2025 | 137,50 | 137,55 | 137,50 | 137,55 | 0,44% | 52,00 |
| 16.07.2025 | 136,95 | 136,95 | 136,95 | 136,95 | 0,18% | 8,00 |
| 15.07.2025 | 139,05 | 139,05 | 136,70 | 136,70 | -1,65% | 100,00 |
| 14.07.2025 | 139,05 | 139,05 | 139,00 | 139,00 | -5,57% | 350,00 |
| 10.07.2025 | 147,25 | 147,25 | 147,15 | 147,20 | 1,45% | 250,00 |
| 09.07.2025 | 143,70 | 145,20 | 143,70 | 145,10 | 1,72% | 220,00 |
| 08.07.2025 | 140,75 | 142,70 | 140,75 | 142,65 | 4,47% | 311,00 |
| 07.07.2025 | 142,40 | 142,40 | 136,55 | 136,55 | -5,89% | 261,00 |
| 04.07.2025 | 145,45 | 145,45 | 145,10 | 145,10 | -1,06% | 7,00 |
| 03.07.2025 | 146,65 | 146,65 | 146,65 | 146,65 | 1,03% | - |
| 02.07.2025 | 145,15 | 145,15 | 145,15 | 145,15 | -0,75% | - |
| 30.06.2025 | 145,30 | 146,25 | 145,30 | 146,25 | 0,83% | 285,00 |
| 27.06.2025 | 144,35 | 145,05 | 144,35 | 145,05 | 1,79% | 40,00 |
| 26.06.2025 | 142,75 | 142,75 | 142,50 | 142,50 | 0,07% | 205,00 |
| 25.06.2025 | 142,40 | 142,40 | 142,40 | 142,40 | -2,03% | - |
| 24.06.2025 | 145,35 | 145,35 | 144,90 | 145,35 | 2,47% | 575,00 |
| 20.06.2025 | 146,75 | 147,90 | 141,20 | 141,85 | -2,14% | 754,00 |
| 19.06.2025 | 144,95 | 144,95 | 144,95 | 144,95 | -1,90% | - |
| 18.06.2025 | 150,25 | 150,25 | 147,50 | 147,75 | -1,73% | 150,00 |
| 17.06.2025 | 152,90 | 152,90 | 150,30 | 150,35 | -0,86% | 453,00 |
| 16.06.2025 | 151,75 | 151,75 | 151,65 | 151,65 | 2,67% | 100,00 |
| 13.06.2025 | 150,25 | 150,35 | 147,70 | 147,70 | -0,77% | 98,00 |
| 12.06.2025 | 151,75 | 151,75 | 148,85 | 148,85 | -2,23% | 15,00 |
| 11.06.2025 | 152,80 | 152,80 | 152,25 | 152,25 | -2,03% | 15,00 |
| 09.06.2025 | 150,70 | 155,40 | 150,70 | 155,40 | 0,52% | 3,00 |
| 06.06.2025 | 149,05 | 154,60 | 149,05 | 154,60 | 4,67% | 192,00 |
| 05.06.2025 | 149,35 | 149,35 | 147,70 | 147,70 | 1,30% | 15,00 |
| 03.06.2025 | 145,80 | 145,80 | 145,80 | 145,80 | 0,52% | - |
| 02.06.2025 | 144,15 | 145,05 | 143,15 | 145,05 | -1,53% | 2.999,00 |
| 30.05.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -1,37% | 2,00 |
| 28.05.2025 | 149,60 | 149,60 | 149,35 | 149,35 | -0,90% | 10,00 |
| 27.05.2025 | 149,25 | 150,75 | 149,25 | 150,70 | 2,55% | 350,00 |
| 23.05.2025 | 148,90 | 148,90 | 146,70 | 146,95 | -0,51% | 97,00 |
| 22.05.2025 | 146,20 | 147,70 | 146,20 | 147,70 | -0,71% | 26,00 |
| 21.05.2025 | 148,25 | 148,75 | 148,25 | 148,75 | 0,13% | 82,00 |
| 20.05.2025 | 148,55 | 148,55 | 148,55 | 148,55 | -1,95% | 20,00 |
| 19.05.2025 | 151,30 | 151,75 | 150,50 | 151,50 | -1,11% | 392,00 |
| 15.05.2025 | 151,50 | 153,20 | 151,50 | 153,20 | -1,76% | 242,00 |
| 14.05.2025 | 155,95 | 155,95 | 155,95 | 155,95 | -0,03% | 5,00 |
| 13.05.2025 | 156,00 | 156,00 | 155,95 | 156,00 | 2,80% | 88,00 |
| 12.05.2025 | 151,75 | 151,75 | 151,75 | 151,75 | 2,12% | 3,00 |
| 09.05.2025 | 148,55 | 148,60 | 148,55 | 148,60 | 2,77% | 70,00 |
| 08.05.2025 | 144,70 | 144,70 | 144,60 | 144,60 | 1,05% | 10,00 |
| 07.05.2025 | 142,15 | 143,55 | 141,45 | 143,10 | 0,74% | 114,00 |
| 05.05.2025 | 142,55 | 142,55 | 142,05 | 142,05 | -0,49% | 115,00 |
| 02.05.2025 | 141,45 | 143,35 | 141,35 | 142,75 | 2,66% | 46,00 |
| 30.04.2025 | 139,10 | 139,10 | 139,05 | 139,05 | 2,09% | 39,00 |
| 29.04.2025 | 142,95 | 142,95 | 136,20 | 136,20 | 4,45% | 336,00 |
| 28.04.2025 | 131,55 | 131,55 | 130,40 | 130,40 | 0,12% | 2,00 |
| 25.04.2025 | 129,45 | 130,25 | 129,25 | 130,25 | -1,59% | 30,00 |
| 23.04.2025 | 132,20 | 132,35 | 132,10 | 132,35 | 3,68% | 31,00 |
| 22.04.2025 | 125,70 | 127,65 | 125,70 | 127,65 | 0,71% | 53,00 |
| 17.04.2025 | 128,65 | 128,65 | 126,75 | 126,75 | -0,86% | 12,00 |
| 16.04.2025 | 128,00 | 128,00 | 127,85 | 127,85 | -1,16% | 215,00 |
| 15.04.2025 | 129,80 | 129,80 | 129,15 | 129,35 | 0,15% | 61,00 |
| 14.04.2025 | 128,10 | 129,15 | 128,10 | 129,15 | 3,82% | 34,00 |
| 11.04.2025 | 124,40 | 124,95 | 124,40 | 124,40 | -1,58% | 80,00 |
| 10.04.2025 | 131,30 | 131,30 | 126,40 | 126,40 | 2,93% | 149,00 |
| 09.04.2025 | 124,65 | 124,65 | 122,60 | 122,80 | -2,89% | 23,00 |
| 08.04.2025 | 124,75 | 126,60 | 124,75 | 126,45 | 5,16% | 1.037,00 |
| 07.04.2025 | 119,55 | 121,20 | 118,90 | 120,25 | -5,65% | 473,00 |
| 04.04.2025 | 133,15 | 133,15 | 127,30 | 127,45 | -3,92% | 2.197,00 |
| 03.04.2025 | 135,45 | 135,45 | 132,65 | 132,65 | -4,77% | 15,00 |
| 02.04.2025 | 137,95 | 139,30 | 136,95 | 139,30 | -0,14% | 919,00 |
| 01.04.2025 | 139,20 | 140,00 | 139,20 | 139,50 | 0,87% | 1.115,00 |
| 31.03.2025 | 143,00 | 143,00 | 138,10 | 138,30 | -4,69% | 135,00 |
| 28.03.2025 | 145,10 | 145,10 | 145,10 | 145,10 | -1,36% | - |
| 27.03.2025 | 144,70 | 147,10 | 144,70 | 147,10 | -2,94% | 24,00 |
| 26.03.2025 | 151,55 | 151,55 | 151,55 | 151,55 | 2,68% | - |
| 25.03.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 0,65% | - |
| 24.03.2025 | 146,65 | 146,65 | 146,65 | 146,65 | 0,58% | - |
| 21.03.2025 | 144,80 | 145,80 | 144,80 | 145,80 | -0,78% | 13,00 |
| 20.03.2025 | 144,60 | 149,30 | 144,05 | 146,95 | 0,20% | 641,00 |
| 19.03.2025 | 146,15 | 146,65 | 146,15 | 146,65 | -2,66% | 22,00 |
| 18.03.2025 | 146,45 | 150,65 | 145,65 | 150,65 | 1,01% | 58,00 |
| 17.03.2025 | 146,95 | 149,15 | 146,95 | 149,15 | 2,83% | 53,00 |
| 14.03.2025 | 146,75 | 146,75 | 145,05 | 145,05 | -1,73% | 5,00 |
| 13.03.2025 | 147,60 | 147,60 | 147,60 | 147,60 | -0,97% | - |
| 12.03.2025 | 148,80 | 150,65 | 148,80 | 149,05 | -2,36% | 134,00 |
| 11.03.2025 | 152,75 | 152,75 | 152,55 | 152,65 | -0,10% | 155,00 |
| 10.03.2025 | 152,95 | 152,95 | 152,80 | 152,80 | -0,62% | 4,00 |
| 07.03.2025 | 155,10 | 155,10 | 153,75 | 153,75 | -0,87% | 12,00 |
| 06.03.2025 | 153,80 | 155,15 | 153,25 | 155,10 | 3,09% | 231,00 |
| 05.03.2025 | 149,05 | 150,45 | 149,05 | 150,45 | 4,01% | 1,00 |