99,530€
-0,87%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 105,28 | 106,83 | 101,38 | 102,03 | -2,55% | 5.220,00 |
| 13.02.2026 | 101,60 | 106,00 | 100,04 | 104,70 | 3,79% | 4.913,00 |
| 12.02.2026 | 106,80 | 106,80 | 100,10 | 100,88 | -4,83% | 4.634,00 |
| 11.02.2026 | 113,95 | 114,08 | 104,00 | 106,00 | -6,83% | 9.447,00 |
| 10.02.2026 | 113,95 | 116,13 | 111,58 | 113,78 | -0,22% | 2.354,00 |
| 09.02.2026 | 115,93 | 116,88 | 112,43 | 114,03 | -0,80% | 3.971,00 |
| 06.02.2026 | 117,95 | 118,40 | 113,60 | 114,95 | -2,42% | 5.137,00 |
| 05.02.2026 | 119,43 | 121,43 | 116,78 | 117,80 | -1,22% | 2.620,00 |
| 04.02.2026 | 123,20 | 123,20 | 115,85 | 119,25 | -2,75% | 5.393,00 |
| 03.02.2026 | 135,10 | 135,38 | 121,28 | 122,63 | -8,88% | 3.111,00 |
| 02.02.2026 | 129,38 | 134,77 | 128,80 | 134,58 | 3,18% | 3.280,00 |
| 30.01.2026 | 128,15 | 132,35 | 127,85 | 130,43 | 1,91% | 1.297,00 |
| 29.01.2026 | 131,80 | 132,75 | 127,53 | 127,98 | -2,79% | 2.183,00 |
| 28.01.2026 | 135,80 | 136,25 | 129,45 | 131,65 | -1,95% | 5.267,00 |
| 27.01.2026 | 136,73 | 136,80 | 131,85 | 134,27 | -1,67% | 1.360,00 |
| 26.01.2026 | 136,13 | 137,30 | 134,55 | 136,55 | 0,15% | 468,00 |
| 23.01.2026 | 135,80 | 136,58 | 134,63 | 136,35 | 0,28% | 636,00 |
| 22.01.2026 | 135,60 | 137,45 | 134,55 | 135,98 | 0,17% | 4.379,00 |
| 21.01.2026 | 133,10 | 136,13 | 131,18 | 135,75 | 2,34% | 1.370,00 |
| 20.01.2026 | 136,50 | 136,88 | 131,38 | 132,65 | -3,16% | 3.397,00 |
| 19.01.2026 | 139,73 | 140,15 | 136,40 | 136,98 | -3,64% | 876,00 |
| 16.01.2026 | 143,35 | 144,10 | 141,27 | 142,15 | -0,92% | 1.171,00 |
| 15.01.2026 | 149,63 | 150,30 | 143,43 | 143,48 | -3,51% | 487,00 |
| 14.01.2026 | 146,43 | 149,65 | 144,65 | 148,70 | 1,50% | 356,00 |
| 13.01.2026 | 144,90 | 147,58 | 142,48 | 146,50 | 1,26% | 609,00 |
| 12.01.2026 | 149,00 | 149,35 | 143,88 | 144,68 | -4,20% | 1.672,00 |
| 09.01.2026 | 147,58 | 152,65 | 146,80 | 151,02 | 2,42% | 1.076,00 |
| 08.01.2026 | 146,75 | 147,70 | 144,60 | 147,45 | 0,00% | 704,00 |
| 07.01.2026 | 143,50 | 147,90 | 143,50 | 147,45 | 2,63% | 1.286,00 |
| 06.01.2026 | 144,05 | 144,90 | 138,68 | 143,68 | 0,00% | 907,00 |
| 05.01.2026 | 141,45 | 144,05 | 140,63 | 143,68 | 1,92% | 870,00 |
| 02.01.2026 | 142,85 | 144,35 | 139,58 | 140,98 | -1,14% | 424,00 |
| 30.12.2025 | 142,48 | 143,23 | 141,85 | 142,60 | 0,05% | 203,00 |
| 29.12.2025 | 141,77 | 142,95 | 140,70 | 142,52 | 0,87% | 2.134,00 |
| 23.12.2025 | 144,58 | 144,70 | 141,23 | 141,30 | -2,28% | 563,00 |
| 22.12.2025 | 145,48 | 145,80 | 144,25 | 144,60 | -0,53% | 503,00 |
| 19.12.2025 | 146,90 | 147,40 | 144,90 | 145,38 | -1,02% | 336,00 |
| 18.12.2025 | 147,55 | 148,95 | 145,75 | 146,88 | -0,66% | 525,00 |
| 17.12.2025 | 147,43 | 148,13 | 144,50 | 147,85 | 0,15% | 799,00 |
| 16.12.2025 | 148,05 | 150,77 | 147,02 | 147,63 | -0,64% | 308,00 |
| 15.12.2025 | 147,95 | 150,68 | 147,85 | 148,58 | 0,51% | 833,00 |
| 12.12.2025 | 152,02 | 152,33 | 147,43 | 147,83 | -2,55% | 1.976,00 |
| 11.12.2025 | 145,85 | 153,05 | 145,27 | 151,70 | 3,21% | 2.096,00 |
| 10.12.2025 | 146,85 | 147,25 | 145,45 | 146,98 | -0,05% | 1.044,00 |
| 09.12.2025 | 145,30 | 148,25 | 145,10 | 147,05 | 1,45% | 739,00 |
| 08.12.2025 | 145,00 | 146,08 | 142,95 | 144,95 | 0,38% | 2.289,00 |
| 05.12.2025 | 142,85 | 145,38 | 142,08 | 144,40 | 1,33% | 1.053,00 |
| 04.12.2025 | 137,80 | 144,88 | 137,55 | 142,50 | 3,69% | 1.057,00 |
| 03.12.2025 | 138,20 | 138,75 | 134,65 | 137,43 | -0,54% | 1.464,00 |
| 02.12.2025 | 136,40 | 138,83 | 136,00 | 138,18 | 1,34% | 16.071,00 |
| 01.12.2025 | 135,18 | 137,45 | 133,50 | 136,35 | 1,02% | 1.101,00 |
| 28.11.2025 | 134,00 | 135,15 | 132,63 | 134,98 | 0,80% | 309,00 |
| 27.11.2025 | 132,55 | 134,90 | 132,25 | 133,90 | 0,73% | 850,00 |