138,300€
-0,74%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 139,23 | 139,23 | 137,25 | 138,10 | -0,88% | 12,00 |
| 01.04.2025 | 138,80 | 141,50 | 138,65 | 139,33 | 0,18% | 1.148,00 |
| 31.03.2025 | 143,75 | 144,10 | 137,52 | 139,08 | -4,12% | 1.537,00 |
| 28.03.2025 | 146,30 | 147,65 | 144,38 | 145,05 | -1,34% | 559,00 |
| 27.03.2025 | 148,52 | 149,10 | 144,05 | 147,02 | -1,23% | 322,00 |
| 26.03.2025 | 147,65 | 149,48 | 146,95 | 148,85 | 0,66% | 251,00 |
| 25.03.2025 | 146,30 | 148,83 | 145,77 | 147,88 | 0,85% | 1.066,00 |
| 24.03.2025 | 147,00 | 147,83 | 144,70 | 146,63 | 0,45% | 974,00 |
| 21.03.2025 | 146,70 | 146,90 | 144,43 | 145,98 | -0,68% | 5.652,00 |
| 20.03.2025 | 147,77 | 150,48 | 144,10 | 146,98 | -0,83% | 824,00 |
| 19.03.2025 | 146,15 | 148,60 | 144,93 | 148,20 | 1,42% | 924,00 |
| 18.03.2025 | 145,68 | 148,13 | 145,13 | 146,13 | 0,29% | 1.044,00 |
| 17.03.2025 | 147,30 | 148,30 | 144,95 | 145,70 | -1,44% | 1.617,00 |
| 14.03.2025 | 145,30 | 148,75 | 144,55 | 147,83 | 2,43% | 902,00 |
| 13.03.2025 | 147,90 | 150,18 | 144,27 | 144,33 | -2,57% | 772,00 |
| 12.03.2025 | 148,45 | 151,43 | 146,95 | 148,13 | -0,03% | 11.448,00 |
| 11.03.2025 | 153,60 | 154,00 | 145,93 | 148,18 | -3,06% | 911,00 |
| 10.03.2025 | 155,30 | 156,60 | 151,63 | 152,85 | -1,89% | 607,00 |
| 07.03.2025 | 155,35 | 156,20 | 152,98 | 155,80 | 0,08% | 691,00 |
| 06.03.2025 | 151,93 | 157,45 | 151,45 | 155,68 | 2,82% | 1.809,00 |
| 05.03.2025 | 146,15 | 151,77 | 145,80 | 151,40 | 4,29% | 919,00 |
| 04.03.2025 | 147,25 | 148,05 | 143,35 | 145,18 | -1,36% | 2.955,00 |
| 03.03.2025 | 149,80 | 150,43 | 146,20 | 147,18 | -1,27% | 767,00 |
| 28.02.2025 | 150,15 | 151,18 | 147,48 | 149,08 | -0,86% | 872,00 |
| 27.02.2025 | 154,40 | 154,50 | 149,88 | 150,38 | -2,23% | 843,00 |
| 26.02.2025 | 160,55 | 160,55 | 153,02 | 153,80 | -3,72% | 1.021,00 |
| 25.02.2025 | 162,50 | 162,65 | 158,93 | 159,75 | -1,53% | 636,00 |
| 24.02.2025 | 165,20 | 166,25 | 161,05 | 162,23 | -0,48% | 1.229,00 |
| 21.02.2025 | 160,15 | 164,27 | 160,00 | 163,00 | 1,88% | 491,00 |
| 20.02.2025 | 162,68 | 163,02 | 158,02 | 160,00 | -1,48% | 1.411,00 |
| 19.02.2025 | 166,65 | 168,20 | 161,65 | 162,40 | -2,62% | 1.652,00 |
| 18.02.2025 | 179,50 | 183,15 | 164,13 | 166,77 | -10,23% | 5.956,00 |
| 17.02.2025 | 184,95 | 186,33 | 184,25 | 185,77 | 0,57% | 315,00 |
| 14.02.2025 | 184,20 | 186,63 | 183,65 | 184,73 | 0,43% | 1.168,00 |
| 13.02.2025 | 182,70 | 186,15 | 182,40 | 183,93 | 0,55% | 1.495,00 |
| 12.02.2025 | 179,65 | 183,20 | 179,50 | 182,93 | 1,82% | 471,00 |
| 11.02.2025 | 176,75 | 179,80 | 176,50 | 179,65 | 1,51% | 326,00 |
| 10.02.2025 | 174,88 | 177,05 | 174,65 | 176,98 | 1,59% | 655,00 |
| 07.02.2025 | 178,45 | 179,18 | 174,18 | 174,20 | -2,22% | 335,00 |
| 06.02.2025 | 179,18 | 179,93 | 177,48 | 178,15 | -0,47% | 660,00 |
| 05.02.2025 | 176,50 | 179,18 | 176,15 | 179,00 | 1,04% | 121,00 |
| 04.02.2025 | 174,60 | 177,68 | 173,95 | 177,15 | 1,72% | 424,00 |
| 03.02.2025 | 171,13 | 174,98 | 170,27 | 174,15 | -0,50% | 151,00 |
| 31.01.2025 | 176,25 | 177,68 | 174,43 | 175,02 | -0,74% | 1.279,00 |
| 30.01.2025 | 172,73 | 177,90 | 171,90 | 176,33 | 2,43% | 601,00 |
| 29.01.2025 | 172,08 | 172,70 | 170,10 | 172,15 | 0,55% | 698,00 |
| 28.01.2025 | 164,68 | 171,35 | 164,43 | 171,20 | 3,57% | 605,00 |
| 27.01.2025 | 164,93 | 165,83 | 162,13 | 165,30 | -0,84% | 638,00 |
| 24.01.2025 | 164,58 | 168,35 | 164,40 | 166,70 | 1,40% | 268,00 |
| 23.01.2025 | 162,23 | 164,60 | 162,10 | 164,40 | 1,45% | 372,00 |
| 22.01.2025 | 163,58 | 164,73 | 162,00 | 162,05 | -1,13% | 1.686,00 |
| 21.01.2025 | 161,43 | 164,00 | 161,25 | 163,90 | 1,20% | 362,00 |
| 20.01.2025 | 161,45 | 162,80 | 160,45 | 161,95 | 0,45% | 334,00 |
| 17.01.2025 | 160,40 | 161,75 | 159,70 | 161,23 | 0,69% | 273,00 |
| 16.01.2025 | 157,98 | 162,75 | 157,13 | 160,13 | 1,94% | 589,00 |
| 15.01.2025 | 155,13 | 158,88 | 154,90 | 157,08 | 1,24% | 701,00 |
| 14.01.2025 | 157,40 | 157,85 | 154,68 | 155,15 | -1,27% | 527,00 |
| 13.01.2025 | 156,50 | 157,15 | 154,35 | 157,15 | -0,16% | 489,00 |
| 10.01.2025 | 156,90 | 160,90 | 156,35 | 157,40 | 0,08% | 476,00 |
| 09.01.2025 | 157,70 | 158,35 | 156,55 | 157,27 | -0,44% | 142,00 |
| 08.01.2025 | 159,65 | 160,35 | 156,58 | 157,98 | -0,88% | 538,00 |
| 07.01.2025 | 158,55 | 161,83 | 158,52 | 159,38 | 0,47% | 1.238,00 |
| 06.01.2025 | 155,68 | 160,65 | 155,30 | 158,63 | 2,22% | 295,00 |
| 03.01.2025 | 156,18 | 156,83 | 154,83 | 155,18 | -0,43% | 90,00 |
| 02.01.2025 | 158,45 | 160,75 | 155,38 | 155,85 | -0,48% | 636,00 |
| 30.12.2024 | 156,48 | 157,48 | 155,70 | 156,60 | -0,18% | 638,00 |
| 27.12.2024 | 155,20 | 158,23 | 155,10 | 156,88 | 0,40% | 190,00 |
| 23.12.2024 | 154,90 | 156,48 | 154,45 | 156,25 | 0,95% | 236,00 |
| 20.12.2024 | 155,60 | 155,83 | 154,13 | 154,77 | -1,01% | 302,00 |
| 19.12.2024 | 152,05 | 157,50 | 150,93 | 156,35 | 2,66% | 1.346,00 |
| 18.12.2024 | 153,73 | 154,75 | 151,88 | 152,30 | -0,88% | 1.215,00 |
| 17.12.2024 | 154,13 | 154,18 | 152,65 | 153,65 | -0,23% | 470,00 |
| 16.12.2024 | 155,83 | 156,58 | 152,93 | 154,00 | -1,31% | 1.587,00 |
| 13.12.2024 | 156,68 | 157,73 | 155,52 | 156,05 | -0,45% | 992,00 |
| 12.12.2024 | 159,50 | 159,75 | 156,18 | 156,75 | -1,85% | 393,00 |
| 11.12.2024 | 159,80 | 160,00 | 158,30 | 159,70 | -0,02% | 754,00 |
| 10.12.2024 | 159,77 | 160,60 | 159,18 | 159,73 | -0,25% | 628,00 |
| 09.12.2024 | 157,35 | 160,85 | 157,00 | 160,13 | 1,81% | 707,00 |
| 06.12.2024 | 154,50 | 157,93 | 154,40 | 157,27 | 1,68% | 1.628,00 |
| 05.12.2024 | 153,63 | 155,35 | 153,43 | 154,68 | 0,68% | 107,00 |
| 04.12.2024 | 152,10 | 154,05 | 151,85 | 153,63 | 0,99% | 510,00 |
| 03.12.2024 | 151,25 | 153,55 | 150,88 | 152,13 | 0,56% | 600,00 |
| 02.12.2024 | 150,70 | 152,48 | 149,75 | 151,27 | -0,26% | 625,00 |
| 29.11.2024 | 151,40 | 152,52 | 150,13 | 151,68 | -0,03% | 151,00 |
| 28.11.2024 | 151,85 | 152,73 | 151,13 | 151,73 | 0,33% | 190,00 |
| 27.11.2024 | 152,25 | 152,65 | 150,02 | 151,23 | -0,72% | 597,00 |
| 26.11.2024 | 152,10 | 154,63 | 150,98 | 152,33 | -0,29% | 1.121,00 |
| 25.11.2024 | 155,35 | 155,98 | 152,48 | 152,77 | -1,31% | 953,00 |
| 22.11.2024 | 153,20 | 155,45 | 153,15 | 154,80 | 0,90% | 573,00 |
| 21.11.2024 | 154,65 | 154,95 | 152,43 | 153,43 | -0,86% | - |
| 20.11.2024 | 157,63 | 158,10 | 153,38 | 154,75 | -1,24% | 307,00 |
| 19.11.2024 | 156,02 | 157,38 | 154,77 | 156,70 | 0,90% | 285,00 |
| 18.11.2024 | 154,90 | 156,40 | 154,08 | 155,30 | 0,45% | 713,00 |
| 15.11.2024 | 160,10 | 160,25 | 153,27 | 154,60 | -3,71% | 1.025,00 |
| 14.11.2024 | 157,80 | 161,68 | 157,65 | 160,55 | 1,44% | 378,00 |
| 13.11.2024 | 163,33 | 164,18 | 157,85 | 158,27 | -3,75% | 292,00 |
| 12.11.2024 | 162,80 | 165,75 | 161,25 | 164,45 | 0,18% | 503,00 |
| 11.11.2024 | 162,70 | 164,70 | 162,45 | 164,15 | 1,02% | 1.380,00 |
| 08.11.2024 | 161,52 | 163,08 | 160,77 | 162,50 | 0,34% | 167,00 |
| 07.11.2024 | 159,50 | 162,13 | 158,80 | 161,95 | 1,73% | 125,00 |