125,250€
2,04%
Echtzeit-Aktienkurs CAPGEMINI SE INH. EO 8
Bid:
Ask:
Aktienkurse zur CAPGEMINI SE INH. EO 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 122,88 | 125,35 | 122,25 | 125,28 | 2,06% | 1.117,00 |
| 04.09.2025 | 122,03 | 123,55 | 121,58 | 122,75 | 0,74% | 901,00 |
| 03.09.2025 | 118,55 | 121,85 | 118,40 | 121,85 | 2,52% | 1.461,00 |
| 02.09.2025 | 120,25 | 120,80 | 118,00 | 118,85 | -1,47% | 2.160,00 |
| 01.09.2025 | 122,15 | 122,55 | 120,35 | 120,63 | -0,96% | 5.194,00 |
| 29.08.2025 | 124,05 | 124,70 | 121,35 | 121,80 | -1,85% | 442,00 |
| 28.08.2025 | 124,30 | 125,63 | 123,73 | 124,10 | -0,04% | 884,00 |
| 27.08.2025 | 122,90 | 124,20 | 122,25 | 124,15 | 1,10% | 1.598,00 |
| 26.08.2025 | 122,50 | 123,70 | 121,13 | 122,80 | -0,77% | 310,00 |
| 25.08.2025 | 126,43 | 126,55 | 123,70 | 123,75 | -2,21% | 1.105,00 |
| 22.08.2025 | 125,23 | 126,80 | 124,55 | 126,55 | 1,34% | 1.047,00 |
| 21.08.2025 | 126,83 | 127,35 | 124,08 | 124,88 | -1,63% | 937,00 |
| 20.08.2025 | 126,30 | 127,05 | 125,28 | 126,95 | 0,32% | 729,00 |
| 19.08.2025 | 122,73 | 126,95 | 122,55 | 126,55 | 3,01% | 832,00 |
| 18.08.2025 | 123,28 | 123,70 | 121,48 | 122,85 | -0,24% | 4.748,00 |
| 15.08.2025 | 122,53 | 123,48 | 121,93 | 123,15 | 0,61% | 480,00 |
| 14.08.2025 | 122,55 | 124,28 | 122,00 | 122,40 | -0,51% | 772,00 |
| 13.08.2025 | 121,43 | 123,60 | 121,15 | 123,03 | 1,38% | 799,00 |
| 12.08.2025 | 124,15 | 124,28 | 120,58 | 121,35 | -1,70% | 1.125,00 |
| 11.08.2025 | 125,70 | 126,68 | 123,30 | 123,45 | -1,71% | 335,00 |
| 08.08.2025 | 123,78 | 126,00 | 123,63 | 125,60 | 1,37% | 721,00 |
| 07.08.2025 | 122,20 | 125,20 | 121,70 | 123,90 | 2,00% | 2.654,00 |
| 06.08.2025 | 126,15 | 126,15 | 120,85 | 121,48 | -2,31% | 3.420,00 |
| 05.08.2025 | 124,33 | 126,68 | 124,13 | 124,35 | 0,32% | 1.097,00 |
| 04.08.2025 | 125,63 | 125,85 | 123,60 | 123,95 | -0,82% | 737,00 |
| 01.08.2025 | 130,13 | 131,00 | 124,28 | 124,98 | -4,40% | 1.394,00 |
| 31.07.2025 | 132,30 | 135,50 | 130,38 | 130,73 | -1,47% | 790,00 |
| 30.07.2025 | 134,10 | 142,50 | 131,65 | 132,68 | -1,01% | 6.886,00 |
| 29.07.2025 | 135,50 | 136,38 | 133,88 | 134,02 | -0,81% | 580,00 |
| 28.07.2025 | 135,80 | 136,68 | 134,35 | 135,13 | 0,41% | 1.067,00 |
| 25.07.2025 | 135,00 | 135,15 | 133,15 | 134,58 | -0,41% | 406,00 |
| 24.07.2025 | 137,95 | 138,05 | 134,05 | 135,13 | -2,12% | 1.512,00 |
| 23.07.2025 | 136,60 | 138,13 | 135,63 | 138,05 | 2,01% | 663,00 |
| 22.07.2025 | 135,85 | 136,13 | 133,35 | 135,33 | -0,51% | 709,00 |
| 21.07.2025 | 136,80 | 138,08 | 135,83 | 136,02 | -0,51% | 638,00 |
| 18.07.2025 | 138,33 | 139,63 | 136,58 | 136,73 | -0,83% | 276,00 |
| 17.07.2025 | 138,20 | 139,25 | 136,58 | 137,88 | -0,07% | 871,00 |
| 16.07.2025 | 136,98 | 138,10 | 135,65 | 137,98 | 0,44% | 1.145,00 |
| 15.07.2025 | 137,20 | 139,90 | 136,58 | 137,38 | 0,33% | 1.149,00 |
| 14.07.2025 | 140,27 | 140,65 | 136,70 | 136,93 | -3,18% | 2.565,00 |
| 11.07.2025 | 145,40 | 145,45 | 140,27 | 141,43 | -3,03% | 1.715,00 |
| 10.07.2025 | 144,85 | 149,27 | 144,80 | 145,85 | 0,46% | 969,00 |
| 09.07.2025 | 143,58 | 145,73 | 141,70 | 145,18 | 0,99% | 946,00 |
| 08.07.2025 | 137,55 | 143,95 | 137,20 | 143,75 | 4,85% | 1.847,00 |
| 07.07.2025 | 143,85 | 143,85 | 136,20 | 137,10 | -5,37% | 2.143,00 |
| 04.07.2025 | 145,75 | 145,85 | 143,95 | 144,88 | -0,99% | 171,00 |
| 03.07.2025 | 145,40 | 146,60 | 144,45 | 146,33 | 0,79% | 602,00 |
| 02.07.2025 | 145,93 | 146,13 | 143,10 | 145,18 | -0,17% | 99,00 |
| 01.07.2025 | 145,50 | 145,68 | 143,45 | 145,43 | 0,05% | 113,00 |
| 30.06.2025 | 145,48 | 146,58 | 144,93 | 145,35 | -0,05% | 88,00 |
| 27.06.2025 | 142,73 | 145,68 | 142,73 | 145,43 | 2,11% | 208,00 |
| 26.06.2025 | 142,65 | 144,25 | 141,75 | 142,43 | -0,04% | 183,00 |
| 25.06.2025 | 144,55 | 145,25 | 142,02 | 142,48 | -1,42% | 275,00 |
| 24.06.2025 | 144,50 | 146,13 | 144,02 | 144,52 | 1,26% | 757,00 |
| 23.06.2025 | 140,90 | 142,83 | 139,38 | 142,73 | 1,03% | 906,00 |
| 20.06.2025 | 146,75 | 147,95 | 140,85 | 141,27 | -3,00% | 1.570,00 |
| 19.06.2025 | 147,02 | 147,30 | 144,90 | 145,65 | -1,37% | 376,00 |
| 18.06.2025 | 150,00 | 150,63 | 147,23 | 147,68 | -1,29% | 341,00 |
| 17.06.2025 | 152,20 | 154,23 | 149,40 | 149,60 | -2,08% | 499,00 |
| 16.06.2025 | 150,20 | 153,58 | 149,93 | 152,77 | 1,93% | 591,00 |
| 13.06.2025 | 150,05 | 151,23 | 149,23 | 149,88 | -1,83% | 1.317,00 |
| 12.06.2025 | 152,30 | 153,13 | 150,70 | 152,68 | -0,26% | 114,00 |
| 11.06.2025 | 153,58 | 154,55 | 151,80 | 153,08 | -0,52% | 116,00 |
| 10.06.2025 | 150,50 | 154,55 | 149,93 | 153,88 | 2,43% | 1.053,00 |
| 09.06.2025 | 150,55 | 151,00 | 149,68 | 150,23 | -0,30% | 154,00 |
| 06.06.2025 | 147,43 | 150,80 | 146,95 | 150,68 | 2,43% | 311,00 |
| 05.06.2025 | 147,15 | 149,75 | 146,65 | 147,10 | -0,10% | 515,00 |
| 04.06.2025 | 146,65 | 148,45 | 146,20 | 147,25 | 0,65% | 2.428,00 |
| 03.06.2025 | 145,65 | 146,35 | 143,60 | 146,30 | 0,12% | 1.061,00 |
| 02.06.2025 | 145,90 | 146,33 | 143,65 | 146,13 | -0,41% | 706,00 |
| 30.05.2025 | 147,65 | 148,88 | 145,35 | 146,73 | -0,54% | 513,00 |
| 29.05.2025 | 150,05 | 150,20 | 146,93 | 147,52 | -0,61% | 191,00 |
| 28.05.2025 | 148,98 | 149,98 | 147,73 | 148,43 | -0,67% | 283,00 |
| 27.05.2025 | 148,25 | 150,95 | 147,05 | 149,43 | 0,71% | 2.574,00 |
| 26.05.2025 | 149,27 | 150,75 | 148,30 | 148,38 | 0,99% | 434,00 |
| 23.05.2025 | 147,95 | 149,58 | 143,40 | 146,93 | -0,71% | 1.299,00 |
| 22.05.2025 | 149,45 | 149,80 | 145,25 | 147,98 | -0,80% | 1.614,00 |
| 21.05.2025 | 148,40 | 150,60 | 147,95 | 149,18 | 0,27% | 1.292,00 |
| 20.05.2025 | 147,73 | 150,05 | 147,40 | 148,77 | -1,85% | 548,00 |
| 19.05.2025 | 151,02 | 151,70 | 149,63 | 151,58 | 0,48% | 2.168,00 |
| 16.05.2025 | 152,90 | 154,05 | 150,13 | 150,85 | -1,34% | 1.082,00 |
| 15.05.2025 | 151,85 | 153,68 | 151,27 | 152,90 | 0,31% | 162,00 |
| 14.05.2025 | 155,43 | 156,55 | 152,23 | 152,43 | -2,12% | 354,00 |
| 13.05.2025 | 154,13 | 156,08 | 153,58 | 155,73 | 0,58% | 1.147,00 |
| 12.05.2025 | 150,95 | 155,93 | 150,10 | 154,83 | 3,54% | 700,00 |
| 09.05.2025 | 145,10 | 149,65 | 145,10 | 149,52 | 3,32% | 360,00 |
| 08.05.2025 | 144,90 | 148,05 | 144,40 | 144,73 | 0,17% | 342,00 |
| 07.05.2025 | 143,45 | 144,60 | 141,33 | 144,48 | 1,08% | 395,00 |
| 06.05.2025 | 141,45 | 144,23 | 140,90 | 142,93 | 0,79% | 262,00 |
| 05.05.2025 | 142,55 | 143,15 | 141,43 | 141,80 | -0,96% | 1.146,00 |
| 02.05.2025 | 139,93 | 143,63 | 139,75 | 143,18 | 2,27% | 677,00 |
| 30.04.2025 | 137,75 | 141,00 | 136,00 | 140,00 | 1,14% | 1.513,00 |
| 29.04.2025 | 134,13 | 143,68 | 129,23 | 138,43 | 5,45% | 4.405,00 |
| 28.04.2025 | 131,30 | 132,52 | 130,10 | 131,27 | 0,31% | 3.408,00 |
| 25.04.2025 | 132,75 | 132,95 | 127,85 | 130,88 | -1,28% | 2.183,00 |
| 24.04.2025 | 131,83 | 133,25 | 130,45 | 132,58 | 0,30% | 81,00 |
| 23.04.2025 | 129,80 | 134,70 | 129,33 | 132,18 | 2,84% | 399,00 |
| 22.04.2025 | 126,78 | 128,75 | 123,98 | 128,52 | 1,12% | 228,00 |
| 17.04.2025 | 128,45 | 129,40 | 126,65 | 127,10 | 0,04% | 633,00 |
| 16.04.2025 | 127,98 | 129,10 | 126,35 | 127,05 | -2,29% | 225,00 |