132,650€
-0,82%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 134,10 | 134,40 | 134,05 | 134,30 | 0,41% | 1,00 |
| 25.11.2025 | 133,23 | 133,77 | 130,15 | 133,75 | 0,32% | 660,00 |
| 24.11.2025 | 132,52 | 136,33 | 132,05 | 133,33 | 0,76% | 609,00 |
| 21.11.2025 | 126,18 | 132,50 | 124,63 | 132,33 | 5,35% | 736,00 |
| 20.11.2025 | 128,93 | 129,83 | 125,28 | 125,60 | -1,89% | 615,00 |
| 19.11.2025 | 127,88 | 128,40 | 126,25 | 128,02 | 0,10% | 1.073,00 |
| 18.11.2025 | 129,98 | 130,27 | 127,25 | 127,90 | -2,40% | 731,00 |
| 17.11.2025 | 133,15 | 133,85 | 130,52 | 131,05 | -1,69% | 126,00 |
| 14.11.2025 | 134,25 | 134,43 | 131,80 | 133,30 | -0,49% | 594,00 |
| 13.11.2025 | 135,48 | 136,85 | 133,80 | 133,95 | -1,02% | 423,00 |
| 12.11.2025 | 132,08 | 137,15 | 130,90 | 135,33 | 2,48% | 1.019,00 |
| 11.11.2025 | 129,13 | 132,15 | 128,40 | 132,05 | 2,09% | 275,00 |
| 10.11.2025 | 126,00 | 129,38 | 125,13 | 129,35 | 3,92% | 445,00 |
| 07.11.2025 | 125,00 | 126,23 | 122,15 | 124,48 | -0,38% | 465,00 |
| 06.11.2025 | 128,35 | 129,65 | 124,28 | 124,95 | -2,84% | 466,00 |
| 05.11.2025 | 127,00 | 130,02 | 126,18 | 128,60 | 1,00% | 233,00 |
| 04.11.2025 | 128,63 | 128,93 | 126,68 | 127,33 | -1,85% | 831,00 |
| 03.11.2025 | 133,20 | 133,83 | 128,77 | 129,73 | -2,79% | 826,00 |
| 31.10.2025 | 130,43 | 134,18 | 129,95 | 133,45 | 2,18% | 552,00 |
| 30.10.2025 | 132,63 | 134,15 | 129,95 | 130,60 | -1,47% | 1.775,00 |
| 29.10.2025 | 132,25 | 135,52 | 129,95 | 132,55 | 0,89% | 1.217,00 |
| 28.10.2025 | 136,95 | 139,93 | 129,50 | 131,38 | 2,34% | 4.251,00 |
| 27.10.2025 | 127,73 | 129,77 | 127,25 | 128,38 | 1,10% | 1.896,00 |
| 24.10.2025 | 127,18 | 129,43 | 126,83 | 126,98 | -0,02% | 356,00 |
| 23.10.2025 | 129,23 | 129,90 | 126,25 | 127,00 | -1,97% | 457,00 |
| 22.10.2025 | 129,35 | 129,73 | 127,23 | 129,55 | 0,12% | 1.061,00 |
| 21.10.2025 | 123,45 | 130,48 | 123,30 | 129,40 | 4,65% | 1.955,00 |
| 20.10.2025 | 122,60 | 124,95 | 120,98 | 123,65 | 1,04% | 1.197,00 |
| 17.10.2025 | 121,33 | 122,45 | 119,75 | 122,38 | 0,64% | 431,00 |
| 16.10.2025 | 122,18 | 123,60 | 120,60 | 121,60 | -0,45% | 869,00 |
| 15.10.2025 | 120,63 | 123,30 | 120,10 | 122,15 | 1,92% | 1.197,00 |
| 14.10.2025 | 119,55 | 120,43 | 118,58 | 119,85 | -0,50% | 792,00 |
| 13.10.2025 | 120,00 | 122,18 | 119,18 | 120,45 | 1,13% | 658,00 |
| 10.10.2025 | 122,00 | 123,78 | 119,05 | 119,10 | -2,22% | 1.117,00 |
| 09.10.2025 | 122,18 | 122,63 | 119,68 | 121,80 | -0,18% | 1.177,00 |
| 08.10.2025 | 125,00 | 125,18 | 121,83 | 122,03 | -2,15% | 482,00 |
| 07.10.2025 | 124,65 | 126,03 | 123,25 | 124,70 | -0,12% | 488,00 |
| 06.10.2025 | 124,45 | 124,95 | 120,03 | 124,85 | 0,38% | 2.274,00 |
| 03.10.2025 | 125,55 | 126,10 | 123,58 | 124,38 | -0,90% | 342,00 |
| 02.10.2025 | 124,40 | 126,18 | 123,85 | 125,50 | 1,07% | 520,00 |
| 01.10.2025 | 123,53 | 124,70 | 122,40 | 124,18 | 0,26% | 3.605,00 |
| 30.09.2025 | 121,60 | 123,95 | 120,70 | 123,85 | 1,77% | 1.452,00 |
| 29.09.2025 | 119,35 | 121,70 | 118,73 | 121,70 | 1,97% | 754,00 |
| 26.09.2025 | 121,80 | 122,10 | 117,93 | 119,35 | -2,07% | 2.156,00 |
| 25.09.2025 | 122,65 | 124,10 | 119,90 | 121,88 | -0,45% | 1.277,00 |
| 24.09.2025 | 123,85 | 124,00 | 121,28 | 122,43 | -0,95% | 920,00 |
| 23.09.2025 | 122,48 | 125,35 | 122,43 | 123,60 | 0,82% | 233,00 |
| 22.09.2025 | 124,50 | 124,50 | 120,48 | 122,60 | -1,49% | 1.341,00 |
| 19.09.2025 | 127,30 | 127,50 | 123,68 | 124,45 | -2,30% | 464,00 |
| 18.09.2025 | 123,60 | 128,02 | 123,48 | 127,38 | 3,26% | 1.141,00 |
| 17.09.2025 | 123,45 | 123,98 | 121,45 | 123,35 | -0,04% | 999,00 |
| 16.09.2025 | 120,95 | 124,68 | 120,95 | 123,40 | 2,13% | 1.580,00 |
| 15.09.2025 | 124,53 | 125,55 | 120,63 | 120,83 | -2,80% | 1.165,00 |
| 12.09.2025 | 122,15 | 124,30 | 121,03 | 124,30 | 2,01% | 983,00 |
| 11.09.2025 | 122,38 | 124,20 | 121,15 | 121,85 | -0,47% | 581,00 |
| 10.09.2025 | 126,20 | 127,00 | 122,25 | 122,43 | -2,10% | 752,00 |
| 09.09.2025 | 126,63 | 127,58 | 123,93 | 125,05 | -1,11% | 1.293,00 |
| 08.09.2025 | 125,33 | 126,63 | 124,45 | 126,45 | 0,94% | 523,00 |
| 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 |