151,700€
-1,43%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2024 | 153,00 | 153,00 | 153,00 | 153,00 | -1,00% | - |
| 22.11.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 0,42% | 10,00 |
| 20.11.2024 | 154,30 | 154,30 | 153,50 | 153,90 | -0,29% | 21,00 |
| 15.11.2024 | 155,25 | 155,25 | 154,35 | 154,35 | -4,37% | 38,00 |
| 14.11.2024 | 161,40 | 161,40 | 161,40 | 161,40 | 0,97% | - |
| 13.11.2024 | 159,85 | 159,85 | 159,85 | 159,85 | -2,59% | 25,00 |
| 12.11.2024 | 164,10 | 164,10 | 164,10 | 164,10 | -0,12% | - |
| 11.11.2024 | 164,30 | 164,30 | 164,30 | 164,30 | 1,64% | - |
| 08.11.2024 | 161,85 | 161,85 | 161,65 | 161,65 | -0,61% | 200,00 |
| 06.11.2024 | 162,65 | 162,65 | 162,65 | 162,65 | 1,62% | 8,00 |
| 05.11.2024 | 160,00 | 160,05 | 159,75 | 160,05 | -1,57% | 41,00 |
| 04.11.2024 | 163,35 | 163,50 | 162,60 | 162,60 | 1,37% | 139,00 |
| 01.11.2024 | 160,40 | 160,40 | 160,40 | 160,40 | -4,69% | 5,00 |
| 30.10.2024 | 161,90 | 168,30 | 161,90 | 168,30 | -4,56% | 168,00 |
| 29.10.2024 | 176,35 | 176,35 | 176,35 | 176,35 | -0,37% | - |
| 28.10.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -1,56% | - |
| 24.10.2024 | 180,90 | 180,90 | 179,80 | 179,80 | -0,36% | 45,00 |
| 23.10.2024 | 180,45 | 180,45 | 180,45 | 180,45 | -2,06% | - |
| 21.10.2024 | 184,15 | 184,25 | 184,15 | 184,25 | -0,11% | 108,00 |
| 18.10.2024 | 184,55 | 184,55 | 184,45 | 184,45 | 0,99% | 110,00 |
| 17.10.2024 | 182,75 | 182,90 | 182,65 | 182,65 | 0,14% | 150,00 |
| 15.10.2024 | 183,25 | 183,30 | 182,40 | 182,40 | -0,60% | 40,00 |
| 14.10.2024 | 182,35 | 183,50 | 182,35 | 183,50 | 0,49% | 35,00 |
| 11.10.2024 | 182,65 | 182,65 | 182,60 | 182,60 | -0,03% | 50,00 |
| 10.10.2024 | 183,00 | 183,00 | 182,65 | 182,65 | -0,92% | 10,00 |
| 09.10.2024 | 184,35 | 184,35 | 184,35 | 184,35 | 0,14% | 35,00 |
| 07.10.2024 | 186,25 | 186,30 | 184,10 | 184,10 | -1,97% | 510,00 |
| 03.10.2024 | 187,80 | 187,80 | 187,80 | 187,80 | -1,78% | - |
| 02.10.2024 | 191,35 | 191,35 | 191,20 | 191,20 | -1,72% | 150,00 |
| 30.09.2024 | 194,55 | 194,55 | 194,55 | 194,55 | -2,58% | 50,00 |
| 27.09.2024 | 197,45 | 199,70 | 197,45 | 199,70 | 5,44% | 100,00 |
| 25.09.2024 | 187,65 | 189,40 | 187,55 | 189,40 | 0,24% | 101,00 |
| 23.09.2024 | 188,95 | 188,95 | 188,95 | 188,95 | 0,64% | - |
| 20.09.2024 | 191,35 | 191,45 | 187,75 | 187,75 | -3,89% | 100,00 |
| 19.09.2024 | 195,35 | 195,35 | 195,35 | 195,35 | 1,74% | - |
| 18.09.2024 | 191,75 | 192,00 | 191,65 | 192,00 | -1,26% | 100,00 |
| 17.09.2024 | 194,45 | 194,45 | 194,45 | 194,45 | 0,67% | 46,00 |
| 13.09.2024 | 193,25 | 193,25 | 193,15 | 193,15 | 0,31% | 100,00 |
| 12.09.2024 | 192,65 | 192,65 | 192,55 | 192,55 | 1,26% | 125,00 |
| 11.09.2024 | 190,25 | 190,25 | 189,55 | 190,15 | 4,94% | 81,00 |
| 09.09.2024 | 181,45 | 181,45 | 181,20 | 181,20 | -1,49% | 16,00 |
| 05.09.2024 | 183,95 | 183,95 | 183,95 | 183,95 | 0,52% | - |
| 04.09.2024 | 183,30 | 183,30 | 183,00 | 183,00 | -2,22% | 50,00 |
| 03.09.2024 | 187,65 | 187,65 | 187,15 | 187,15 | -0,27% | 16,00 |
| 30.08.2024 | 187,65 | 187,65 | 187,65 | 187,65 | 0,72% | 10,00 |
| 29.08.2024 | 185,85 | 186,30 | 185,80 | 186,30 | 0,32% | 75,00 |
| 28.08.2024 | 185,95 | 185,95 | 185,65 | 185,70 | 0,62% | 70,00 |
| 27.08.2024 | 183,90 | 184,55 | 183,90 | 184,55 | 0,82% | 7,00 |
| 26.08.2024 | 183,05 | 183,05 | 183,05 | 183,05 | 0,27% | 13,00 |
| 23.08.2024 | 182,55 | 182,55 | 182,55 | 182,55 | -0,33% | - |
| 22.08.2024 | 183,55 | 183,55 | 183,15 | 183,15 | 0,36% | 7,00 |
| 21.08.2024 | 182,55 | 182,55 | 182,50 | 182,50 | 0,27% | 25,00 |
| 19.08.2024 | 182,00 | 182,00 | 182,00 | 182,00 | 0,69% | - |
| 16.08.2024 | 180,45 | 180,75 | 180,45 | 180,75 | 0,14% | 20,00 |
| 15.08.2024 | 180,50 | 180,50 | 180,50 | 180,50 | 1,72% | - |
| 14.08.2024 | 177,45 | 177,45 | 177,45 | 177,45 | 0,23% | - |
| 13.08.2024 | 177,05 | 177,05 | 177,05 | 177,05 | 0,71% | - |
| 12.08.2024 | 175,80 | 175,80 | 175,80 | 175,80 | -0,40% | - |
| 09.08.2024 | 176,50 | 176,50 | 176,50 | 176,50 | -0,42% | - |
| 07.08.2024 | 178,45 | 178,45 | 177,25 | 177,25 | 1,40% | 4,00 |
| 05.08.2024 | 173,65 | 174,80 | 173,65 | 174,80 | -2,35% | 160,00 |
| 02.08.2024 | 178,25 | 179,00 | 178,25 | 179,00 | -1,89% | 9,00 |
| 01.08.2024 | 182,45 | 182,45 | 182,45 | 182,45 | -0,79% | 20,00 |
| 31.07.2024 | 183,90 | 183,90 | 183,90 | 183,90 | -0,76% | - |
| 29.07.2024 | 185,30 | 185,30 | 185,30 | 185,30 | 5,10% | 20,00 |
| 26.07.2024 | 178,70 | 179,25 | 176,30 | 176,30 | -9,08% | 292,00 |
| 25.07.2024 | 193,90 | 193,90 | 193,90 | 193,90 | -1,70% | - |
| 23.07.2024 | 197,55 | 197,55 | 197,25 | 197,25 | 1,60% | 117,00 |
| 19.07.2024 | 194,15 | 194,15 | 194,15 | 194,15 | -0,77% | - |
| 18.07.2024 | 191,15 | 196,25 | 191,15 | 195,65 | 1,01% | 220,00 |
| 17.07.2024 | 192,80 | 193,70 | 192,80 | 193,70 | 0,81% | 20,00 |
| 16.07.2024 | 192,95 | 192,95 | 191,95 | 192,15 | 0,50% | 153,00 |
| 15.07.2024 | 191,35 | 191,55 | 191,20 | 191,20 | -0,83% | 266,00 |
| 12.07.2024 | 188,55 | 192,80 | 188,55 | 192,80 | 2,47% | 75,00 |
| 11.07.2024 | 187,25 | 188,15 | 187,25 | 188,15 | 1,29% | 40,00 |
| 09.07.2024 | 188,80 | 188,80 | 185,75 | 185,75 | -2,83% | 4,00 |
| 08.07.2024 | 191,25 | 191,55 | 190,95 | 191,15 | -0,03% | 83,00 |
| 05.07.2024 | 192,15 | 192,15 | 191,20 | 191,20 | -0,31% | 24,00 |
| 04.07.2024 | 192,40 | 192,40 | 191,80 | 191,80 | -0,31% | 60,00 |
| 03.07.2024 | 192,75 | 192,75 | 192,35 | 192,40 | 1,10% | 9,00 |
| 02.07.2024 | 189,00 | 190,30 | 189,00 | 190,30 | 0,18% | 5,00 |
| 01.07.2024 | 189,65 | 190,05 | 189,55 | 189,95 | 2,56% | 34,00 |
| 28.06.2024 | 186,35 | 186,35 | 185,20 | 185,20 | -1,33% | 6,00 |
| 27.06.2024 | 188,55 | 188,55 | 187,70 | 187,70 | -0,61% | 2,00 |