152,475€
0,11%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 152,05 | 152,63 | 151,85 | 152,48 | 0,11% | 36,00 |
| 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 |
| 06.11.2024 | 160,10 | 164,20 | 158,08 | 159,20 | -0,44% | 564,00 |
| 05.11.2024 | 162,13 | 162,55 | 159,52 | 159,90 | -1,07% | 511,00 |
| 04.11.2024 | 164,30 | 164,73 | 161,43 | 161,63 | -1,19% | 625,00 |
| 01.11.2024 | 158,48 | 164,38 | 158,38 | 163,58 | 3,09% | 532,00 |
| 31.10.2024 | 163,70 | 164,30 | 158,35 | 158,68 | -3,53% | 581,00 |
| 30.10.2024 | 169,95 | 173,13 | 161,60 | 164,48 | -6,57% | 1.205,00 |
| 29.10.2024 | 177,18 | 177,88 | 175,60 | 176,05 | -0,59% | 166,00 |
| 28.10.2024 | 174,50 | 177,90 | 174,50 | 177,10 | 1,66% | 576,00 |
| 25.10.2024 | 179,70 | 179,90 | 174,05 | 174,20 | -3,15% | 544,00 |
| 24.10.2024 | 180,73 | 182,58 | 179,48 | 179,88 | -0,32% | 87,00 |
| 23.10.2024 | 183,38 | 184,98 | 179,85 | 180,45 | -1,58% | 408,00 |
| 22.10.2024 | 181,23 | 184,15 | 180,63 | 183,35 | 1,06% | 144,00 |
| 21.10.2024 | 184,10 | 185,23 | 180,73 | 181,43 | -1,69% | 248,00 |
| 18.10.2024 | 182,58 | 185,48 | 182,08 | 184,55 | 1,12% | 139,00 |
| 17.10.2024 | 182,20 | 185,25 | 181,65 | 182,50 | 0,00% | 193,00 |
| 16.10.2024 | 181,98 | 183,02 | 180,93 | 182,50 | 0,25% | 218,00 |
| 15.10.2024 | 183,93 | 185,80 | 180,80 | 182,05 | -1,11% | 482,00 |
| 14.10.2024 | 181,70 | 184,27 | 181,55 | 184,10 | 1,28% | 251,00 |
| 11.10.2024 | 182,70 | 183,93 | 181,43 | 181,77 | -0,62% | 212,00 |
| 10.10.2024 | 183,83 | 184,02 | 180,25 | 182,90 | -0,80% | 352,00 |
| 09.10.2024 | 183,18 | 185,75 | 182,77 | 184,38 | 0,49% | 494,00 |
| 08.10.2024 | 182,10 | 185,45 | 180,52 | 183,48 | 0,10% | 485,00 |
| 07.10.2024 | 189,35 | 189,75 | 182,75 | 183,30 | -3,49% | 197,00 |
| 04.10.2024 | 188,10 | 190,77 | 187,58 | 189,93 | 1,09% | 61,00 |
| 03.10.2024 | 190,73 | 191,55 | 187,55 | 187,88 | -2,00% | 45,00 |
| 02.10.2024 | 192,02 | 192,45 | 189,75 | 191,70 | -0,13% | 265,00 |
| 01.10.2024 | 194,45 | 194,83 | 190,40 | 191,95 | -1,29% | 226,00 |
| 30.09.2024 | 200,00 | 200,00 | 193,58 | 194,45 | -2,35% | 330,00 |
| 27.09.2024 | 195,83 | 200,02 | 195,52 | 199,13 | 1,58% | 355,00 |
| 26.09.2024 | 191,45 | 196,13 | 189,77 | 196,02 | 3,48% | 1.537,00 |
| 25.09.2024 | 188,40 | 189,85 | 186,85 | 189,43 | 0,03% | 301,00 |
| 24.09.2024 | 189,65 | 191,10 | 188,85 | 189,38 | 0,21% | 320,00 |
| 23.09.2024 | 188,55 | 189,45 | 186,90 | 188,98 | 0,49% | 344,00 |
| 20.09.2024 | 194,25 | 194,70 | 187,77 | 188,05 | -3,54% | - |
| 19.09.2024 | 193,85 | 196,70 | 192,93 | 194,95 | 1,29% | 840,00 |
| 18.09.2024 | 192,05 | 194,45 | 191,40 | 192,48 | 0,29% | 482,00 |
| 17.09.2024 | 191,02 | 196,30 | 190,85 | 191,93 | 0,43% | 602,00 |
| 16.09.2024 | 193,77 | 193,77 | 189,13 | 191,10 | -1,37% | 603,00 |
| 13.09.2024 | 194,33 | 195,73 | 192,55 | 193,75 | -0,32% | 408,00 |
| 12.09.2024 | 192,83 | 194,38 | 191,45 | 194,38 | 0,93% | 519,00 |
| 11.09.2024 | 190,20 | 192,63 | 189,27 | 192,58 | 0,97% | 107,00 |
| 10.09.2024 | 180,68 | 194,05 | 180,58 | 190,73 | 5,20% | 1.383,00 |
| 09.09.2024 | 180,52 | 181,65 | 180,25 | 181,30 | 0,95% | 286,00 |
| 06.09.2024 | 183,55 | 183,70 | 179,50 | 179,60 | -2,25% | 373,00 |
| 05.09.2024 | 182,95 | 184,48 | 182,40 | 183,73 | 0,25% | 294,00 |
| 04.09.2024 | 184,48 | 185,70 | 180,68 | 183,27 | -1,35% | 631,00 |
| 03.09.2024 | 187,20 | 188,35 | 185,38 | 185,77 | -0,83% | 102,00 |
| 02.09.2024 | 187,65 | 187,80 | 185,85 | 187,33 | -0,35% | 87,00 |
| 30.08.2024 | 185,58 | 189,80 | 185,52 | 187,98 | 1,47% | 304,00 |
| 29.08.2024 | 185,27 | 186,85 | 184,60 | 185,25 | -0,05% | 192,00 |
| 28.08.2024 | 185,33 | 186,52 | 184,45 | 185,35 | 0,19% | 211,00 |
| 27.08.2024 | 183,60 | 185,30 | 183,35 | 185,00 | 0,93% | 108,00 |
| 26.08.2024 | 182,18 | 183,68 | 181,93 | 183,30 | 0,47% | 468,00 |
| 23.08.2024 | 182,95 | 183,20 | 181,58 | 182,45 | 0,12% | 123,00 |
| 22.08.2024 | 183,23 | 183,95 | 182,15 | 182,23 | -0,68% | 233,00 |
| 21.08.2024 | 181,75 | 184,95 | 181,45 | 183,48 | 1,19% | 523,00 |
| 20.08.2024 | 181,90 | 183,10 | 180,65 | 181,33 | -0,30% | 212,00 |
| 19.08.2024 | 181,00 | 182,77 | 180,50 | 181,88 | 0,43% | 294,00 |
| 16.08.2024 | 180,75 | 182,08 | 180,15 | 181,10 | 0,29% | 481,00 |
| 15.08.2024 | 177,73 | 181,33 | 177,48 | 180,58 | 1,82% | 500,00 |
| 14.08.2024 | 177,93 | 178,52 | 176,83 | 177,35 | -0,31% | 403,00 |
| 13.08.2024 | 176,30 | 177,93 | 174,45 | 177,90 | 1,30% | 531,00 |
| 12.08.2024 | 177,55 | 177,60 | 175,15 | 175,63 | -0,82% | 129,00 |
| 09.08.2024 | 176,90 | 178,77 | 175,83 | 177,08 | -0,03% | 679,00 |
| 08.08.2024 | 176,13 | 177,90 | 175,02 | 177,13 | 0,98% | 398,00 |
| 07.08.2024 | 178,58 | 178,63 | 175,33 | 175,40 | -0,96% | 624,00 |
| 06.08.2024 | 178,18 | 178,70 | 175,18 | 177,10 | 0,74% | 721,00 |
| 05.08.2024 | 174,90 | 176,83 | 170,23 | 175,80 | -2,50% | 4.741,00 |
| 02.08.2024 | 180,38 | 181,58 | 177,18 | 180,30 | -0,14% | 1.076,00 |