163,150€
1,78%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 159,70 | 159,70 | 159,70 | 159,70 | 0,57% | - |
| 09.12.2024 | 157,30 | 159,45 | 157,30 | 158,80 | 2,92% | 2.142,00 |
| 06.12.2024 | 154,30 | 154,30 | 154,30 | 154,30 | 0,19% | - |
| 05.12.2024 | 153,30 | 154,00 | 153,30 | 154,00 | 1,42% | 700,00 |
| 04.12.2024 | 151,85 | 151,85 | 151,85 | 151,85 | 0,56% | - |
| 03.12.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 0,80% | - |
| 02.12.2024 | 149,80 | 149,80 | 149,80 | 149,80 | -0,86% | - |
| 29.11.2024 | 151,10 | 151,10 | 151,10 | 151,10 | -0,43% | 27,00 |
| 28.11.2024 | 151,75 | 151,75 | 151,75 | 151,75 | -0,26% | - |
| 27.11.2024 | 152,15 | 152,15 | 152,15 | 152,15 | -0,88% | - |
| 26.11.2024 | 151,45 | 154,50 | 151,45 | 153,50 | -1,16% | 42,00 |
| 25.11.2024 | 155,30 | 155,30 | 155,30 | 155,30 | 1,34% | - |
| 22.11.2024 | 153,25 | 153,25 | 153,25 | 153,25 | -0,10% | - |
| 21.11.2024 | 154,80 | 155,02 | 152,38 | 153,40 | -1,00% | - |
| 20.11.2024 | 157,55 | 157,55 | 154,95 | 154,95 | -0,77% | 15,00 |
| 19.11.2024 | 155,55 | 156,15 | 155,55 | 156,15 | 0,94% | 60,00 |
| 18.11.2024 | 154,70 | 154,70 | 154,70 | 154,70 | -3,22% | - |
| 15.11.2024 | 159,85 | 159,85 | 159,85 | 159,85 | 0,82% | - |
| 14.11.2024 | 157,70 | 158,55 | 157,70 | 158,55 | 0,35% | 7,00 |
| 13.11.2024 | 163,35 | 163,35 | 158,00 | 158,00 | -2,77% | 60,00 |
| 12.11.2024 | 162,50 | 162,50 | 162,50 | 162,50 | -0,21% | - |
| 11.11.2024 | 162,85 | 162,85 | 162,85 | 162,85 | 0,87% | - |
| 08.11.2024 | 161,45 | 161,45 | 161,45 | 161,45 | 1,48% | - |
| 07.11.2024 | 159,10 | 159,10 | 159,10 | 159,10 | -1,91% | - |
| 06.11.2024 | 160,15 | 162,20 | 160,15 | 162,20 | 0,25% | 65,00 |
| 05.11.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -1,37% | - |
| 04.11.2024 | 164,05 | 164,05 | 164,05 | 164,05 | 3,47% | - |
| 01.11.2024 | 158,55 | 158,55 | 158,55 | 158,55 | -3,09% | - |
| 31.10.2024 | 163,60 | 163,60 | 163,60 | 163,60 | -3,20% | - |
| 30.10.2024 | 169,55 | 169,55 | 169,00 | 169,00 | -4,65% | 88,00 |
| 29.10.2024 | 177,40 | 177,40 | 177,25 | 177,25 | 1,17% | 10,00 |
| 28.10.2024 | 175,20 | 175,20 | 175,20 | 175,20 | -0,45% | - |
| 25.10.2024 | 179,65 | 179,65 | 176,00 | 176,00 | -2,79% | 75,00 |
| 24.10.2024 | 181,05 | 181,05 | 181,05 | 181,05 | -0,25% | - |
| 23.10.2024 | 182,95 | 182,95 | 181,50 | 181,50 | 0,28% | 60,00 |
| 22.10.2024 | 181,00 | 181,00 | 181,00 | 181,00 | -1,63% | - |
| 21.10.2024 | 184,00 | 184,00 | 184,00 | 184,00 | 0,88% | - |
| 18.10.2024 | 182,40 | 182,40 | 182,40 | 182,40 | -0,08% | - |
| 17.10.2024 | 181,85 | 182,55 | 181,85 | 182,55 | 0,75% | 40,00 |
| 16.10.2024 | 181,50 | 181,50 | 181,20 | 181,20 | -1,47% | 300,00 |
| 15.10.2024 | 183,90 | 183,90 | 183,90 | 183,90 | 1,29% | - |
| 14.10.2024 | 181,55 | 181,55 | 181,55 | 181,55 | -0,16% | - |
| 11.10.2024 | 182,30 | 182,30 | 181,85 | 181,85 | -1,01% | 70,00 |
| 10.10.2024 | 183,70 | 183,70 | 183,70 | 183,70 | -0,43% | - |
| 09.10.2024 | 183,10 | 184,50 | 183,10 | 184,50 | 1,43% | 25,00 |
| 08.10.2024 | 181,90 | 181,90 | 181,90 | 181,90 | -3,91% | - |
| 07.10.2024 | 189,30 | 189,30 | 189,30 | 189,30 | 0,85% | - |
| 04.10.2024 | 187,70 | 187,70 | 187,70 | 187,70 | -1,60% | - |
| 03.10.2024 | 190,75 | 190,75 | 190,75 | 190,75 | -0,57% | - |
| 02.10.2024 | 191,85 | 191,85 | 191,85 | 191,85 | 0,45% | - |
| 01.10.2024 | 193,95 | 193,95 | 191,00 | 191,00 | -2,03% | 28,00 |
| 30.09.2024 | 199,45 | 199,45 | 194,95 | 194,95 | -0,41% | 530,00 |