149,775€
2,52%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 148,10 | 149,60 | 147,40 | 149,08 | 2,04% | 17,00 |
| 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 |
| 26.09.2025 | 121,65 | 121,65 | 121,65 | 121,65 | -0,33% | - |
| 25.09.2025 | 122,00 | 122,05 | 122,00 | 122,05 | -1,09% | 103,00 |
| 24.09.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 1,02% | - |
| 23.09.2025 | 122,15 | 122,15 | 122,15 | 122,15 | -1,41% | - |
| 22.09.2025 | 123,90 | 123,90 | 123,90 | 123,90 | -0,56% | - |
| 19.09.2025 | 126,85 | 126,85 | 124,60 | 124,60 | -2,12% | 80,00 |
| 18.09.2025 | 123,30 | 127,30 | 123,30 | 127,30 | 4,13% | 30,00 |
| 17.09.2025 | 123,15 | 123,15 | 122,25 | 122,25 | -1,53% | 255,00 |
| 16.09.2025 | 121,00 | 124,15 | 121,00 | 124,15 | 1,85% | 35,00 |
| 15.09.2025 | 124,20 | 124,20 | 121,90 | 121,90 | 0,00% | 1,00 |
| 12.09.2025 | 121,90 | 121,90 | 121,90 | 121,90 | -0,49% | - |
| 11.09.2025 | 122,38 | 124,20 | 121,88 | 122,50 | -0,24% | - |
| 10.09.2025 | 125,80 | 125,80 | 122,80 | 122,80 | -2,92% | 29,00 |
| 09.09.2025 | 126,68 | 127,55 | 123,93 | 126,50 | -0,18% | 150,00 |
| 08.09.2025 | 125,38 | 126,73 | 124,48 | 126,73 | 3,36% | 35,00 |
| 05.09.2025 | 122,60 | 122,60 | 122,60 | 122,60 | -0,33% | - |
| 04.09.2025 | 121,50 | 123,00 | 121,50 | 123,00 | 3,97% | 513,00 |
| 03.09.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -1,38% | - |
| 02.09.2025 | 119,95 | 119,95 | 119,95 | 119,95 | -0,79% | - |
| 01.09.2025 | 121,75 | 121,75 | 120,90 | 120,90 | -2,22% | 5,00 |
| 29.08.2025 | 123,65 | 123,65 | 123,65 | 123,65 | -0,12% | - |
| 28.08.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 0,04% | - |
| 27.08.2025 | 122,40 | 123,75 | 122,40 | 123,75 | 0,65% | 40,00 |
| 26.08.2025 | 122,95 | 122,95 | 122,95 | 122,95 | -2,38% | - |
| 25.08.2025 | 125,95 | 125,95 | 125,95 | 125,95 | -0,63% | - |
| 22.08.2025 | 124,30 | 126,75 | 124,30 | 126,75 | 1,73% | 3,00 |
| 21.08.2025 | 126,30 | 126,30 | 124,60 | 124,60 | -1,15% | 120,00 |
| 20.08.2025 | 126,05 | 126,05 | 126,05 | 126,05 | 2,98% | - |
| 19.08.2025 | 122,40 | 122,40 | 122,40 | 122,40 | -0,33% | - |
| 18.08.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 0,16% | - |