118,675€
-2,57%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |