149,350€
3,28%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 148,55 | 148,55 | 148,55 | 148,55 | 2,73% | 63,00 |
| 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 |
| 04.03.2025 | 146,95 | 146,95 | 144,65 | 144,65 | -3,24% | 824,00 |
| 03.03.2025 | 149,50 | 149,50 | 149,50 | 149,50 | 0,10% | 101,00 |
| 28.02.2025 | 149,35 | 149,35 | 149,35 | 149,35 | -0,76% | - |
| 27.02.2025 | 151,85 | 152,10 | 150,50 | 150,50 | -3,34% | 36,00 |
| 26.02.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -2,08% | 4,00 |
| 25.02.2025 | 160,35 | 160,35 | 159,00 | 159,00 | -2,87% | 4,00 |
| 24.02.2025 | 164,95 | 165,05 | 163,70 | 163,70 | 2,54% | 58,00 |
| 20.02.2025 | 161,90 | 161,90 | 159,15 | 159,65 | -3,51% | 50,00 |
| 19.02.2025 | 164,85 | 165,65 | 164,85 | 165,45 | -3,75% | 49,00 |
| 18.02.2025 | 170,60 | 171,90 | 165,90 | 171,90 | -7,33% | 366,00 |
| 17.02.2025 | 185,50 | 185,50 | 185,50 | 185,50 | 0,03% | - |
| 14.02.2025 | 184,95 | 186,25 | 184,55 | 185,45 | 0,43% | 342,00 |
| 13.02.2025 | 184,85 | 184,90 | 182,80 | 184,65 | 1,21% | 2.287,00 |
| 12.02.2025 | 182,25 | 182,45 | 182,25 | 182,45 | 1,81% | 3,00 |
| 11.02.2025 | 179,20 | 179,20 | 179,20 | 179,20 | 1,24% | - |
| 10.02.2025 | 175,75 | 177,00 | 175,75 | 177,00 | -0,98% | 26,00 |
| 06.02.2025 | 178,75 | 178,75 | 178,75 | 178,75 | 4,44% | - |
| 03.02.2025 | 171,15 | 171,15 | 171,15 | 171,15 | -3,55% | 30,00 |
| 31.01.2025 | 177,45 | 177,45 | 177,45 | 177,45 | 1,31% | 50,00 |
| 30.01.2025 | 173,35 | 175,15 | 173,35 | 175,15 | 1,74% | 15,00 |
| 29.01.2025 | 172,60 | 172,60 | 172,15 | 172,15 | 1,41% | 1,00 |
| 28.01.2025 | 169,75 | 169,75 | 169,75 | 169,75 | 2,54% | 7,00 |
| 27.01.2025 | 165,55 | 165,55 | 165,55 | 165,55 | -1,02% | - |
| 24.01.2025 | 167,25 | 167,25 | 167,25 | 167,25 | 2,08% | - |
| 23.01.2025 | 163,05 | 163,85 | 163,05 | 163,85 | 0,96% | 70,00 |
| 22.01.2025 | 164,75 | 164,80 | 162,30 | 162,30 | -0,79% | 90,00 |
| 21.01.2025 | 162,15 | 163,60 | 162,15 | 163,60 | 1,14% | 21,00 |
| 20.01.2025 | 161,75 | 161,75 | 161,75 | 161,75 | 0,78% | 12,00 |
| 17.01.2025 | 160,50 | 160,50 | 160,50 | 160,50 | 2,13% | - |
| 15.01.2025 | 157,15 | 157,15 | 157,15 | 157,15 | 1,49% | 6,00 |
| 14.01.2025 | 157,25 | 157,25 | 154,85 | 154,85 | -0,83% | 510,00 |
| 13.01.2025 | 155,55 | 156,15 | 155,55 | 156,15 | -0,45% | 220,00 |
| 10.01.2025 | 157,25 | 157,25 | 156,85 | 156,85 | 0,10% | 2,00 |
| 09.01.2025 | 157,15 | 157,15 | 156,70 | 156,70 | -2,18% | 93,00 |
| 07.01.2025 | 160,75 | 160,75 | 160,15 | 160,20 | 3,52% | 50,00 |
| 03.01.2025 | 154,75 | 154,75 | 154,75 | 154,75 | -1,24% | - |
| 02.01.2025 | 156,70 | 156,70 | 156,00 | 156,70 | 0,13% | 70,00 |
| 30.12.2024 | 156,70 | 156,70 | 156,50 | 156,50 | 0,32% | 10,00 |
| 27.12.2024 | 156,00 | 156,00 | 156,00 | 156,00 | 0,32% | 3,00 |
| 20.12.2024 | 154,70 | 155,50 | 154,65 | 155,50 | 0,52% | 90,00 |
| 19.12.2024 | 151,70 | 154,80 | 151,70 | 154,70 | 0,19% | 490,00 |
| 18.12.2024 | 154,40 | 154,40 | 154,40 | 154,40 | 0,32% | - |
| 17.12.2024 | 153,00 | 153,90 | 153,00 | 153,90 | 0,46% | 210,00 |
| 16.12.2024 | 153,60 | 153,60 | 153,20 | 153,20 | -1,70% | 6,00 |
| 13.12.2024 | 156,75 | 156,75 | 155,85 | 155,85 | -0,73% | 167,00 |
| 12.12.2024 | 158,55 | 158,70 | 156,85 | 157,00 | -1,32% | 15,00 |
| 11.12.2024 | 159,10 | 159,10 | 159,10 | 159,10 | -0,31% | - |
| 10.12.2024 | 160,25 | 160,45 | 159,60 | 159,60 | 0,60% | 486,00 |
| 09.12.2024 | 159,05 | 159,05 | 158,65 | 158,65 | 0,60% | 80,00 |
| 06.12.2024 | 157,75 | 158,00 | 157,70 | 157,70 | 1,87% | 329,00 |
| 05.12.2024 | 154,45 | 154,80 | 154,05 | 154,80 | 0,42% | 135,00 |
| 04.12.2024 | 154,15 | 154,15 | 154,15 | 154,15 | 2,05% | 42,00 |
| 03.12.2024 | 151,85 | 151,85 | 151,05 | 151,05 | -0,69% | 43,00 |
| 29.11.2024 | 151,00 | 152,10 | 151,00 | 152,10 | 0,16% | 6,00 |
| 28.11.2024 | 151,85 | 151,85 | 151,85 | 151,85 | 0,40% | - |
| 27.11.2024 | 151,25 | 151,25 | 151,25 | 151,25 | -1,14% | - |
| 26.11.2024 | 152,35 | 153,05 | 152,35 | 153,00 | 0,00% | 106,00 |