89,060€
-2,57%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 91,73 | 91,88 | 87,08 | 89,68 | -1,89% | 1.429,00 |
| 08.07.2026 | 93,61 | 93,95 | 90,29 | 91,41 | -2,54% | 588,00 |
| 07.07.2026 | 92,10 | 95,30 | 92,02 | 93,79 | 1,05% | 2.736,00 |
| 06.07.2026 | 92,13 | 93,81 | 91,42 | 92,82 | 0,37% | 855,00 |
| 03.07.2026 | 91,97 | 92,50 | 90,91 | 92,48 | 1,38% | 553,00 |
| 02.07.2026 | 90,74 | 92,08 | 89,53 | 91,22 | 0,55% | 758,00 |
| 01.07.2026 | 87,74 | 90,92 | 86,53 | 90,72 | 3,31% | 2.727,00 |
| 30.06.2026 | 91,83 | 91,90 | 86,73 | 87,81 | -3,99% | 1.300,00 |
| 29.06.2026 | 90,53 | 91,58 | 89,78 | 91,46 | 2,12% | 1.443,00 |
| 26.06.2026 | 87,57 | 89,98 | 86,57 | 89,56 | 1,54% | 2.317,00 |
| 25.06.2026 | 88,90 | 89,78 | 87,25 | 88,20 | -0,43% | 934,00 |
| 24.06.2026 | 88,77 | 90,09 | 87,63 | 88,58 | -0,07% | 371,00 |
| 23.06.2026 | 87,16 | 91,34 | 86,77 | 88,64 | 0,93% | 2.176,00 |
| 22.06.2026 | 89,58 | 90,24 | 87,43 | 87,82 | -1,70% | 3.857,00 |
| 19.06.2026 | 89,11 | 90,12 | 88,10 | 89,34 | -0,29% | 2.532,00 |
| 18.06.2026 | 96,68 | 97,49 | 86,46 | 89,60 | -7,30% | 7.101,00 |
| 17.06.2026 | 97,48 | 98,93 | 96,53 | 96,66 | -0,85% | 1.051,00 |
| 16.06.2026 | 96,50 | 98,66 | 96,07 | 97,49 | 0,98% | 1.671,00 |
| 15.06.2026 | 97,83 | 100,05 | 96,25 | 96,54 | -0,05% | 1.721,00 |
| 12.06.2026 | 96,62 | 97,32 | 95,25 | 96,59 | -0,19% | 3.989,00 |
| 11.06.2026 | 99,22 | 99,56 | 93,82 | 96,77 | -2,60% | 4.565,00 |
| 10.06.2026 | 101,45 | 101,45 | 98,20 | 99,35 | -1,17% | 842,00 |
| 09.06.2026 | 101,35 | 103,30 | 100,53 | 100,53 | -1,13% | 2.397,00 |
| 08.06.2026 | 100,40 | 102,98 | 100,25 | 101,68 | 0,25% | 740,00 |
| 05.06.2026 | 103,00 | 105,85 | 101,28 | 101,43 | -2,24% | 1.375,00 |
| 04.06.2026 | 98,80 | 105,13 | 97,80 | 103,75 | 5,05% | 3.232,00 |
| 03.06.2026 | 101,28 | 101,50 | 97,61 | 98,76 | -2,19% | 3.987,00 |
| 02.06.2026 | 106,00 | 108,10 | 100,20 | 100,98 | -6,76% | 5.106,00 |
| 01.06.2026 | 102,58 | 109,03 | 102,08 | 108,30 | 5,92% | 4.326,00 |
| 29.05.2026 | 101,70 | 102,68 | 99,63 | 102,25 | 0,89% | 2.704,00 |
| 28.05.2026 | 100,75 | 101,98 | 98,22 | 101,35 | 0,12% | 2.735,00 |
| 27.05.2026 | 108,95 | 108,95 | 99,18 | 101,23 | -2,97% | 2.576,00 |
| 26.05.2026 | 103,93 | 104,53 | 102,93 | 104,33 | 0,00% | 733,00 |
| 25.05.2026 | 104,05 | 105,23 | 103,95 | 104,33 | 1,66% | 837,00 |
| 22.05.2026 | 103,58 | 104,90 | 102,35 | 102,63 | -0,77% | 596,00 |
| 21.05.2026 | 101,75 | 103,53 | 101,40 | 103,43 | 1,32% | 1.309,00 |
| 20.05.2026 | 104,13 | 104,58 | 101,28 | 102,08 | -3,20% | 1.200,00 |
| 19.05.2026 | 100,65 | 107,38 | 100,45 | 105,45 | 4,51% | 1.682,00 |
| 18.05.2026 | 99,14 | 101,30 | 98,38 | 100,90 | 1,13% | 769,00 |
| 15.05.2026 | 96,54 | 100,45 | 95,62 | 99,77 | 3,42% | 1.543,00 |
| 14.05.2026 | 98,14 | 98,34 | 96,25 | 96,47 | 0,26% | 1.957,00 |
| 13.05.2026 | 99,54 | 99,54 | 96,08 | 96,22 | -3,44% | 4.383,00 |
| 12.05.2026 | 101,08 | 101,25 | 98,75 | 99,65 | -1,90% | 1.832,00 |
| 11.05.2026 | 103,40 | 103,83 | 101,25 | 101,58 | -2,07% | 1.094,00 |
| 08.05.2026 | 104,10 | 105,05 | 102,18 | 103,73 | -0,12% | 670,00 |
| 07.05.2026 | 105,18 | 106,05 | 101,88 | 103,85 | -1,26% | 1.374,00 |
| 06.05.2026 | 106,53 | 109,15 | 102,95 | 105,18 | -0,33% | 1.317,00 |
| 05.05.2026 | 105,48 | 107,53 | 103,80 | 105,53 | 0,24% | 824,00 |
| 04.05.2026 | 103,40 | 106,18 | 102,08 | 105,28 | 2,33% | 1.566,00 |
| 30.04.2026 | 106,80 | 108,60 | 100,68 | 102,88 | -0,46% | 2.549,00 |
| 29.04.2026 | 99,60 | 103,65 | 99,56 | 103,35 | 4,11% | 1.614,00 |
| 28.04.2026 | 102,48 | 102,60 | 99,04 | 99,27 | -2,51% | 2.461,00 |
| 27.04.2026 | 99,18 | 102,28 | 99,06 | 101,83 | 2,31% | 1.054,00 |
| 24.04.2026 | 100,70 | 100,85 | 97,60 | 99,53 | -0,24% | 20.422,00 |
| 23.04.2026 | 104,53 | 105,50 | 99,43 | 99,77 | -6,56% | 2.385,00 |
| 22.04.2026 | 109,73 | 109,95 | 106,15 | 106,78 | -1,73% | 1.501,00 |
| 21.04.2026 | 110,10 | 111,05 | 108,60 | 108,65 | -1,09% | 657,00 |
| 20.04.2026 | 109,40 | 110,03 | 108,05 | 109,85 | -0,29% | 853,00 |
| 17.04.2026 | 109,00 | 112,38 | 108,73 | 110,18 | 1,12% | 1.010,00 |
| 16.04.2026 | 107,43 | 109,93 | 106,23 | 108,95 | 1,85% | 1.140,00 |
| 15.04.2026 | 104,58 | 107,03 | 104,35 | 106,98 | 1,78% | 1.008,00 |
| 14.04.2026 | 103,35 | 105,20 | 102,15 | 105,10 | 2,06% | 1.294,00 |
| 13.04.2026 | 98,88 | 103,03 | 97,58 | 102,98 | 2,91% | 698,00 |
| 10.04.2026 | 99,14 | 101,75 | 98,92 | 100,07 | 1,64% | 1.441,00 |
| 09.04.2026 | 103,20 | 103,28 | 96,47 | 98,45 | -5,02% | 1.211,00 |
| 08.04.2026 | 105,50 | 107,35 | 102,93 | 103,65 | 0,51% | 3.379,00 |
| 07.04.2026 | 102,20 | 105,78 | 101,63 | 103,13 | 1,18% | 1.491,00 |
| 02.04.2026 | 99,72 | 103,18 | 99,67 | 101,93 | 0,30% | 1.053,00 |
| 01.04.2026 | 102,78 | 103,70 | 99,34 | 101,63 | -0,78% | 884,00 |
| 31.03.2026 | 98,15 | 102,53 | 98,10 | 102,43 | 5,35% | 1.786,00 |
| 30.03.2026 | 95,52 | 98,19 | 95,06 | 97,22 | 1,94% | 214,00 |
| 27.03.2026 | 96,44 | 97,91 | 95,37 | 95,37 | -1,03% | 507,00 |
| 26.03.2026 | 96,45 | 97,96 | 94,88 | 96,36 | -0,63% | 1.298,00 |
| 25.03.2026 | 97,40 | 98,42 | 95,65 | 96,97 | -0,23% | 2.437,00 |
| 24.03.2026 | 98,08 | 98,88 | 95,07 | 97,19 | -1,50% | 777,00 |
| 23.03.2026 | 97,09 | 100,80 | 96,76 | 98,67 | 0,55% | 1.084,00 |
| 20.03.2026 | 101,73 | 102,38 | 97,07 | 98,13 | -3,79% | 2.661,00 |
| 19.03.2026 | 102,20 | 103,78 | 100,63 | 102,00 | -0,34% | 4.825,00 |
| 18.03.2026 | 105,95 | 106,13 | 102,13 | 102,35 | -2,52% | 834,00 |
| 17.03.2026 | 104,53 | 106,20 | 103,85 | 105,00 | -0,21% | 765,00 |
| 16.03.2026 | 107,85 | 109,90 | 104,23 | 105,23 | -2,09% | 1.435,00 |
| 13.03.2026 | 107,93 | 109,85 | 106,05 | 107,48 | -0,49% | 639,00 |
| 12.03.2026 | 106,45 | 109,68 | 106,33 | 108,00 | 0,42% | 826,00 |
| 11.03.2026 | 104,78 | 108,75 | 103,93 | 107,55 | 2,92% | 382,00 |
| 10.03.2026 | 108,60 | 109,65 | 104,30 | 104,50 | -3,58% | 1.645,00 |
| 09.03.2026 | 106,38 | 109,53 | 105,15 | 108,38 | -1,34% | 4.174,00 |
| 06.03.2026 | 110,05 | 110,93 | 108,38 | 109,85 | 0,09% | 2.352,00 |
| 05.03.2026 | 107,13 | 110,10 | 106,05 | 109,75 | 1,46% | 12.023,00 |
| 04.03.2026 | 107,05 | 108,35 | 103,68 | 108,18 | -0,07% | 1.033,00 |
| 03.03.2026 | 103,90 | 108,50 | 102,58 | 108,25 | 3,39% | 2.037,00 |
| 02.03.2026 | 104,55 | 106,75 | 103,10 | 104,70 | -1,99% | 4.254,00 |
| 27.02.2026 | 104,43 | 107,28 | 103,25 | 106,83 | 2,13% | 1.999,00 |
| 26.02.2026 | 102,00 | 105,13 | 101,13 | 104,60 | 2,50% | 2.538,00 |
| 25.02.2026 | 102,65 | 103,55 | 101,03 | 102,05 | -0,68% | 3.580,00 |
| 24.02.2026 | 102,65 | 102,85 | 98,74 | 102,75 | 0,61% | 6.180,00 |
| 23.02.2026 | 104,40 | 105,68 | 101,03 | 102,13 | -2,32% | 11.051,00 |
| 20.02.2026 | 104,65 | 106,20 | 103,13 | 104,55 | 0,19% | 1.374,00 |
| 19.02.2026 | 106,50 | 108,50 | 103,18 | 104,35 | -0,86% | 3.812,00 |
| 18.02.2026 | 104,45 | 105,45 | 100,53 | 105,25 | 0,94% | 4.766,00 |
| 17.02.2026 | 101,65 | 105,00 | 101,40 | 104,28 | 2,21% | 5.075,00 |