164,150€
2,82%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |