104,650€
0,48%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 104,05 | 104,20 | 104,05 | 104,20 | 0,05% | 22,00 |
| 19.02.2026 | 106,00 | 106,00 | 104,15 | 104,15 | -1,56% | 53,00 |
| 18.02.2026 | 103,90 | 105,80 | 101,50 | 105,80 | 4,70% | 246,00 |
| 17.02.2026 | 101,05 | 101,05 | 101,05 | 101,05 | -4,58% | - |
| 16.02.2026 | 105,90 | 105,90 | 105,90 | 105,90 | 2,32% | 1,00 |
| 13.02.2026 | 102,90 | 103,50 | 102,90 | 103,50 | 2,48% | 2,00 |
| 12.02.2026 | 105,85 | 105,85 | 101,00 | 101,00 | -6,91% | 612,00 |
| 11.02.2026 | 112,55 | 112,55 | 108,50 | 108,50 | -4,24% | 60,00 |
| 10.02.2026 | 113,30 | 113,30 | 113,30 | 113,30 | -1,90% | - |
| 09.02.2026 | 116,00 | 116,00 | 115,50 | 115,50 | -1,62% | 4,00 |
| 06.02.2026 | 117,40 | 117,40 | 117,40 | 117,40 | -1,96% | - |
| 05.02.2026 | 118,85 | 119,75 | 118,85 | 119,75 | -0,75% | 150,00 |
| 04.02.2026 | 122,90 | 122,90 | 120,65 | 120,65 | -10,46% | 89,00 |
| 03.02.2026 | 134,75 | 134,75 | 134,75 | 134,75 | 3,65% | - |
| 02.02.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -0,38% | 5,00 |
| 30.01.2026 | 127,85 | 130,50 | 127,85 | 130,50 | 1,48% | 232,00 |
| 29.01.2026 | 131,50 | 132,10 | 128,60 | 128,60 | -1,83% | 156,00 |
| 28.01.2026 | 134,90 | 134,90 | 131,00 | 131,00 | -2,67% | 13,00 |
| 27.01.2026 | 136,35 | 136,35 | 133,20 | 134,60 | -0,48% | 11,00 |
| 26.01.2026 | 135,85 | 135,85 | 135,25 | 135,25 | 0,48% | 97,00 |
| 23.01.2026 | 135,25 | 135,75 | 134,60 | 134,60 | 0,00% | 1.206,00 |
| 22.01.2026 | 134,60 | 134,60 | 134,60 | 134,60 | 1,05% | - |
| 21.01.2026 | 132,75 | 133,20 | 132,75 | 133,20 | 0,23% | 100,00 |
| 20.01.2026 | 136,10 | 136,10 | 132,90 | 132,90 | -2,78% | 150,00 |
| 19.01.2026 | 140,20 | 140,20 | 136,70 | 136,70 | -4,37% | 107,00 |
| 16.01.2026 | 142,85 | 142,95 | 142,85 | 142,95 | -3,90% | 95,00 |
| 15.01.2026 | 148,75 | 148,75 | 148,75 | 148,75 | 1,64% | - |
| 14.01.2026 | 146,35 | 146,35 | 146,35 | 146,35 | 1,21% | - |
| 13.01.2026 | 144,45 | 144,60 | 144,45 | 144,60 | -2,76% | 2,00 |
| 12.01.2026 | 148,70 | 148,70 | 148,70 | 148,70 | -1,85% | - |
| 09.01.2026 | 147,65 | 151,50 | 147,65 | 151,50 | 3,70% | 25,00 |
| 08.01.2026 | 146,30 | 146,30 | 146,10 | 146,10 | 2,03% | 75,00 |
| 07.01.2026 | 143,20 | 143,20 | 143,20 | 143,20 | -0,31% | - |
| 06.01.2026 | 143,65 | 143,65 | 143,65 | 143,65 | -0,28% | - |
| 05.01.2026 | 141,30 | 144,05 | 141,30 | 144,05 | 1,05% | 85,00 |
| 02.01.2026 | 142,55 | 142,55 | 142,55 | 142,55 | 0,39% | - |
| 30.12.2025 | 142,00 | 142,00 | 142,00 | 142,00 | 0,28% | - |
| 29.12.2025 | 141,60 | 141,60 | 141,60 | 141,60 | -0,77% | - |
| 23.12.2025 | 144,05 | 144,05 | 142,55 | 142,70 | -1,69% | 57,00 |
| 22.12.2025 | 144,65 | 145,15 | 144,50 | 145,15 | -0,99% | 8,00 |
| 19.12.2025 | 146,60 | 146,60 | 146,60 | 146,60 | -0,34% | - |
| 18.12.2025 | 147,10 | 147,10 | 147,10 | 147,10 | -0,07% | - |
| 17.12.2025 | 147,20 | 147,20 | 147,20 | 147,20 | -0,37% | - |
| 16.12.2025 | 147,75 | 147,75 | 147,75 | 147,75 | -1,40% | - |
| 15.12.2025 | 147,75 | 149,85 | 147,75 | 149,85 | -1,35% | 132,00 |
| 12.12.2025 | 151,85 | 151,90 | 151,85 | 151,90 | 4,51% | 130,00 |
| 11.12.2025 | 145,35 | 145,35 | 145,35 | 145,35 | -0,21% | - |
| 10.12.2025 | 146,65 | 146,65 | 145,65 | 145,65 | -0,58% | 70,00 |
| 09.12.2025 | 144,85 | 146,50 | 144,85 | 146,50 | 0,65% | 20,00 |
| 08.12.2025 | 144,15 | 145,55 | 144,15 | 145,55 | 1,50% | 50,00 |
| 05.12.2025 | 142,50 | 143,40 | 142,50 | 143,40 | -0,49% | 50,00 |
| 04.12.2025 | 137,15 | 144,10 | 137,15 | 144,10 | 6,70% | 20,00 |
| 03.12.2025 | 138,00 | 138,00 | 134,90 | 135,05 | -0,59% | 19,00 |
| 02.12.2025 | 135,85 | 135,85 | 135,85 | 135,85 | 0,67% | - |
| 01.12.2025 | 134,95 | 134,95 | 134,95 | 134,95 | 1,09% | 10,00 |
| 28.11.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 0,87% | 10,00 |
| 27.11.2025 | 132,35 | 132,35 | 132,35 | 132,35 | -1,08% | - |
| 26.11.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,79% | - |
| 25.11.2025 | 132,75 | 132,75 | 132,75 | 132,75 | 0,68% | - |
| 24.11.2025 | 131,85 | 131,85 | 131,85 | 131,85 | 2,13% | - |
| 21.11.2025 | 125,75 | 129,10 | 125,75 | 129,10 | 0,98% | 477,00 |
| 20.11.2025 | 128,40 | 128,40 | 127,85 | 127,85 | 0,20% | 13,00 |
| 19.11.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -0,08% | - |
| 18.11.2025 | 130,20 | 130,20 | 127,70 | 127,70 | -4,09% | 13,00 |
| 17.11.2025 | 133,15 | 133,15 | 133,15 | 133,15 | -0,60% | - |
| 14.11.2025 | 133,95 | 133,95 | 133,95 | 133,95 | -0,85% | - |
| 13.11.2025 | 135,10 | 135,10 | 135,10 | 135,10 | 2,50% | - |
| 12.11.2025 | 131,80 | 131,80 | 131,80 | 131,80 | 0,50% | - |
| 11.11.2025 | 128,80 | 131,15 | 128,80 | 131,15 | 2,82% | 200,00 |
| 10.11.2025 | 125,50 | 127,55 | 125,50 | 127,55 | 2,41% | 50,00 |
| 07.11.2025 | 124,55 | 124,55 | 124,55 | 124,55 | -2,62% | - |
| 06.11.2025 | 127,90 | 127,90 | 127,90 | 127,90 | 1,11% | - |
| 05.11.2025 | 126,50 | 126,50 | 126,50 | 126,50 | -1,48% | - |
| 04.11.2025 | 128,10 | 128,40 | 128,10 | 128,40 | -0,89% | 30,00 |
| 03.11.2025 | 133,60 | 133,60 | 129,55 | 129,55 | -0,73% | 110,00 |
| 31.10.2025 | 129,95 | 130,50 | 129,95 | 130,50 | -1,44% | 2,00 |
| 30.10.2025 | 132,40 | 132,40 | 132,40 | 132,40 | 1,38% | - |
| 29.10.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -2,86% | - |
| 28.10.2025 | 134,85 | 135,55 | 134,30 | 134,45 | 5,78% | 72,00 |
| 27.10.2025 | 127,10 | 127,10 | 127,10 | 127,10 | 0,24% | - |
| 24.10.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -2,01% | - |
| 23.10.2025 | 129,40 | 129,40 | 129,40 | 129,40 | 0,35% | - |
| 22.10.2025 | 128,95 | 128,95 | 128,95 | 128,95 | 0,35% | - |
| 21.10.2025 | 123,00 | 128,50 | 123,00 | 128,50 | 3,63% | 50,00 |
| 20.10.2025 | 124,00 | 124,00 | 124,00 | 124,00 | 1,72% | - |
| 17.10.2025 | 121,05 | 121,90 | 121,05 | 121,90 | 0,04% | 3,00 |
| 16.10.2025 | 121,85 | 121,85 | 121,85 | 121,85 | 1,37% | - |
| 15.10.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 0,67% | - |
| 14.10.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 0,00% | - |
| 13.10.2025 | 119,85 | 119,85 | 119,40 | 119,40 | -3,01% | 42,00 |
| 10.10.2025 | 121,75 | 123,10 | 121,75 | 123,10 | 0,98% | 1,00 |
| 09.10.2025 | 121,90 | 121,90 | 121,90 | 121,90 | -2,21% | - |
| 08.10.2025 | 124,65 | 124,65 | 124,65 | 124,65 | 0,32% | - |
| 07.10.2025 | 124,25 | 124,25 | 124,25 | 124,25 | 0,49% | - |
| 06.10.2025 | 123,95 | 124,60 | 123,65 | 123,65 | -1,08% | 37,00 |
| 03.10.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 1,05% | - |
| 02.10.2025 | 123,70 | 123,70 | 123,70 | 123,70 | 0,41% | - |
| 01.10.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,33% | - |
| 30.09.2025 | 121,15 | 122,80 | 121,15 | 122,80 | 2,42% | 10,00 |
| 29.09.2025 | 119,15 | 119,90 | 119,15 | 119,90 | -1,44% | 197,00 |