149,575€
3,55%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 145,00 | 149,63 | 144,85 | 149,63 | 3,58% | - |
| 08.05.2025 | 144,45 | 144,45 | 144,45 | 144,45 | 0,10% | - |
| 07.05.2025 | 143,25 | 144,30 | 143,25 | 144,30 | 2,20% | 5,00 |
| 06.05.2025 | 141,20 | 141,20 | 141,20 | 141,20 | -0,91% | - |
| 05.05.2025 | 142,20 | 142,50 | 142,20 | 142,50 | 1,89% | 35,00 |
| 02.05.2025 | 139,85 | 139,85 | 139,85 | 139,85 | 1,67% | 50,00 |
| 30.04.2025 | 137,55 | 137,55 | 137,55 | 137,55 | 7,54% | - |
| 29.04.2025 | 127,90 | 127,90 | 127,90 | 127,90 | -2,92% | - |
| 28.04.2025 | 130,65 | 131,75 | 130,65 | 131,75 | 2,41% | 13,00 |
| 25.04.2025 | 132,45 | 132,45 | 128,65 | 128,65 | -2,24% | 170,00 |
| 24.04.2025 | 131,60 | 131,60 | 131,60 | 131,60 | 1,50% | - |
| 23.04.2025 | 129,65 | 129,65 | 129,65 | 129,65 | 3,72% | - |
| 22.04.2025 | 126,35 | 126,35 | 125,00 | 125,00 | -2,27% | 25,00 |
| 17.04.2025 | 128,20 | 128,45 | 127,90 | 127,90 | 0,00% | 90,00 |
| 16.04.2025 | 127,90 | 127,90 | 127,90 | 127,90 | -0,85% | - |
| 15.04.2025 | 127,80 | 129,00 | 127,80 | 129,00 | 0,74% | 235,00 |
| 14.04.2025 | 128,05 | 128,05 | 128,05 | 128,05 | 0,27% | - |
| 11.04.2025 | 126,65 | 127,70 | 124,85 | 127,70 | 2,65% | 184,00 |
| 10.04.2025 | 133,10 | 133,95 | 124,40 | 124,40 | 0,20% | 133,00 |
| 09.04.2025 | 121,45 | 124,15 | 121,45 | 124,15 | 0,65% | 25,00 |
| 08.04.2025 | 123,35 | 123,35 | 123,35 | 123,35 | 4,89% | - |
| 07.04.2025 | 121,25 | 121,25 | 117,60 | 117,60 | -12,60% | 50,00 |
| 04.04.2025 | 134,55 | 134,55 | 134,55 | 134,55 | -2,78% | - |
| 03.04.2025 | 136,75 | 138,40 | 136,75 | 138,40 | 0,69% | 30,00 |
| 02.04.2025 | 138,65 | 138,65 | 137,45 | 137,45 | -0,65% | 160,00 |
| 01.04.2025 | 138,35 | 138,35 | 138,35 | 138,35 | -3,42% | - |
| 31.03.2025 | 143,25 | 143,25 | 143,25 | 143,25 | -1,00% | - |
| 28.03.2025 | 145,90 | 146,20 | 144,70 | 144,70 | -0,07% | 94,00 |
| 27.03.2025 | 147,10 | 147,10 | 144,80 | 144,80 | -2,49% | 345,00 |
| 26.03.2025 | 147,40 | 148,50 | 147,40 | 148,50 | 1,57% | 50,00 |
| 25.03.2025 | 146,20 | 146,20 | 146,20 | 146,20 | -0,41% | - |
| 24.03.2025 | 146,60 | 146,80 | 146,60 | 146,80 | 0,27% | 14,00 |
| 21.03.2025 | 146,40 | 146,40 | 146,40 | 146,40 | -2,01% | - |
| 20.03.2025 | 147,20 | 149,40 | 147,20 | 149,40 | 3,11% | 187,00 |
| 19.03.2025 | 145,60 | 147,20 | 144,90 | 144,90 | -1,06% | 215,00 |
| 18.03.2025 | 145,40 | 146,65 | 145,40 | 146,45 | -0,58% | 75,00 |
| 17.03.2025 | 146,70 | 147,30 | 146,70 | 147,30 | 1,52% | 95,00 |
| 14.03.2025 | 145,10 | 145,10 | 145,10 | 145,10 | -1,79% | - |
| 13.03.2025 | 147,75 | 147,75 | 147,75 | 147,75 | -0,30% | 8,00 |
| 12.03.2025 | 147,80 | 149,10 | 147,80 | 148,20 | -2,63% | 85,00 |
| 11.03.2025 | 153,35 | 153,35 | 152,20 | 152,20 | -1,77% | 160,00 |
| 10.03.2025 | 154,95 | 154,95 | 154,95 | 154,95 | 0,78% | - |
| 07.03.2025 | 155,25 | 155,25 | 153,75 | 153,75 | 1,32% | 53,00 |
| 06.03.2025 | 151,75 | 151,75 | 151,75 | 151,75 | 4,08% | - |
| 05.03.2025 | 145,80 | 145,80 | 145,80 | 145,80 | -0,14% | - |
| 04.03.2025 | 146,35 | 146,35 | 146,00 | 146,00 | -2,18% | 50,00 |
| 03.03.2025 | 149,25 | 149,25 | 149,25 | 149,25 | -0,10% | - |
| 28.02.2025 | 149,40 | 149,40 | 149,40 | 149,40 | -2,77% | - |
| 27.02.2025 | 153,65 | 153,65 | 153,65 | 153,65 | -3,61% | - |
| 26.02.2025 | 159,40 | 159,40 | 159,40 | 159,40 | -1,64% | - |
| 25.02.2025 | 162,05 | 162,05 | 162,05 | 162,05 | -1,49% | - |
| 24.02.2025 | 164,50 | 164,50 | 164,50 | 164,50 | 1,73% | - |
| 21.02.2025 | 159,75 | 161,70 | 159,75 | 161,70 | 0,87% | 150,00 |
| 20.02.2025 | 162,25 | 162,25 | 160,30 | 160,30 | -2,58% | 156,00 |
| 19.02.2025 | 166,25 | 166,25 | 164,55 | 164,55 | -2,95% | 406,00 |
| 18.02.2025 | 181,10 | 181,80 | 167,60 | 169,55 | -8,23% | 183,00 |
| 17.02.2025 | 184,75 | 184,75 | 184,75 | 184,75 | 0,82% | - |
| 14.02.2025 | 183,25 | 183,25 | 183,25 | 183,25 | 0,38% | - |
| 13.02.2025 | 182,55 | 182,55 | 182,55 | 182,55 | 1,73% | - |
| 12.02.2025 | 179,45 | 179,45 | 179,45 | 179,45 | 0,96% | - |
| 11.02.2025 | 176,25 | 177,75 | 176,25 | 177,75 | 1,86% | 10,00 |
| 10.02.2025 | 174,50 | 174,50 | 174,50 | 174,50 | -0,06% | - |
| 07.02.2025 | 177,90 | 177,90 | 174,60 | 174,60 | -2,51% | 76,00 |
| 06.02.2025 | 179,10 | 179,10 | 179,10 | 179,10 | 0,82% | - |
| 05.02.2025 | 176,30 | 177,65 | 176,30 | 177,65 | 2,10% | 70,00 |
| 04.02.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 1,16% | - |
| 03.02.2025 | 171,20 | 172,00 | 171,20 | 172,00 | -1,85% | 3,00 |
| 31.01.2025 | 175,90 | 175,90 | 175,25 | 175,25 | 0,20% | 20,00 |
| 30.01.2025 | 172,55 | 174,90 | 172,55 | 174,90 | 1,77% | 900,00 |
| 29.01.2025 | 171,85 | 171,85 | 171,85 | 171,85 | 4,50% | - |
| 28.01.2025 | 164,45 | 164,45 | 164,45 | 164,45 | -0,12% | - |
| 27.01.2025 | 164,65 | 164,65 | 164,65 | 164,65 | -1,50% | - |
| 24.01.2025 | 164,55 | 167,15 | 164,55 | 167,15 | 2,70% | 30,00 |
| 23.01.2025 | 162,05 | 162,75 | 162,05 | 162,75 | -0,49% | 60,00 |
| 22.01.2025 | 163,55 | 163,55 | 163,55 | 163,55 | 1,46% | - |
| 21.01.2025 | 161,20 | 161,20 | 161,20 | 161,20 | 0,28% | - |
| 20.01.2025 | 160,50 | 160,75 | 160,50 | 160,75 | 0,34% | 95,00 |
| 17.01.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,31% | - |
| 16.01.2025 | 157,70 | 160,70 | 157,70 | 160,70 | 2,42% | 50,00 |
| 15.01.2025 | 155,20 | 156,90 | 155,20 | 156,90 | -0,10% | 1,00 |
| 14.01.2025 | 157,05 | 157,05 | 157,05 | 157,05 | 1,65% | - |
| 13.01.2025 | 156,30 | 156,30 | 154,50 | 154,50 | -1,44% | 100,00 |
| 10.01.2025 | 156,75 | 156,75 | 156,75 | 156,75 | -0,41% | - |
| 09.01.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 0,06% | - |
| 08.01.2025 | 159,50 | 159,50 | 157,30 | 157,30 | -0,79% | 25,00 |
| 07.01.2025 | 158,55 | 158,55 | 158,55 | 158,55 | 1,96% | - |
| 06.01.2025 | 155,50 | 155,50 | 155,50 | 155,50 | -0,35% | - |
| 03.01.2025 | 156,05 | 156,05 | 156,05 | 156,05 | -1,76% | - |
| 02.01.2025 | 158,85 | 158,85 | 158,85 | 158,85 | 1,70% | - |
| 30.12.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 0,64% | - |
| 27.12.2024 | 155,20 | 155,20 | 155,20 | 155,20 | 0,23% | - |
| 23.12.2024 | 154,85 | 154,85 | 154,85 | 154,85 | -0,06% | - |
| 20.12.2024 | 155,45 | 155,45 | 154,95 | 154,95 | 2,14% | 25,00 |
| 19.12.2024 | 151,70 | 151,70 | 151,70 | 151,70 | -1,17% | - |
| 18.12.2024 | 153,50 | 153,50 | 153,50 | 153,50 | -0,26% | - |
| 17.12.2024 | 153,90 | 153,90 | 153,90 | 153,90 | -1,38% | - |
| 16.12.2024 | 155,60 | 156,05 | 154,05 | 156,05 | -0,32% | 134,00 |
| 13.12.2024 | 156,55 | 156,55 | 156,55 | 156,55 | -0,51% | - |
| 12.12.2024 | 159,30 | 159,30 | 156,40 | 157,35 | -1,22% | 96,00 |
| 11.12.2024 | 159,80 | 159,80 | 159,30 | 159,30 | -0,25% | 57,00 |