180,150€
-3,56%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 186,60 | 186,85 | 179,68 | 180,00 | -3,64% | - |
| 13.06.2024 | 191,00 | 191,00 | 186,80 | 186,80 | -2,63% | 55,00 |
| 12.06.2024 | 190,50 | 191,85 | 190,50 | 191,85 | 1,00% | 130,00 |
| 11.06.2024 | 193,00 | 193,00 | 189,80 | 189,95 | -1,58% | 500,00 |
| 10.06.2024 | 193,50 | 193,50 | 192,85 | 193,00 | -0,52% | 435,00 |
| 07.06.2024 | 193,35 | 194,00 | 193,35 | 194,00 | -0,13% | 135,00 |
| 06.06.2024 | 192,25 | 194,25 | 192,25 | 194,25 | 2,45% | 65,00 |
| 05.06.2024 | 189,60 | 189,60 | 189,60 | 189,60 | 0,24% | - |
| 04.06.2024 | 185,60 | 190,00 | 185,35 | 189,15 | 1,61% | 627,00 |
| 03.06.2024 | 187,40 | 187,40 | 184,85 | 186,15 | -2,59% | 970,00 |
| 31.05.2024 | 191,10 | 191,10 | 191,10 | 191,10 | -5,54% | - |
| 30.05.2024 | 202,30 | 202,30 | 202,30 | 202,30 | -0,64% | - |
| 29.05.2024 | 205,80 | 205,80 | 203,60 | 203,60 | -4,73% | 50,00 |
| 28.05.2024 | 213,70 | 213,70 | 213,70 | 213,70 | 0,75% | - |
| 27.05.2024 | 212,60 | 212,60 | 212,10 | 212,10 | -0,52% | 135,00 |
| 24.05.2024 | 212,70 | 213,20 | 212,70 | 213,20 | 0,19% | 65,00 |
| 23.05.2024 | 207,80 | 212,80 | 207,80 | 212,80 | 2,55% | 60,00 |
| 22.05.2024 | 209,30 | 209,30 | 206,20 | 207,50 | 0,10% | 300,00 |
| 21.05.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 0,00% | - |
| 20.05.2024 | 207,30 | 207,30 | 207,30 | 207,30 | 0,14% | - |
| 17.05.2024 | 205,90 | 207,30 | 205,90 | 207,00 | -0,43% | 670,00 |
| 16.05.2024 | 208,00 | 208,00 | 207,90 | 207,90 | -0,48% | 50,00 |
| 15.05.2024 | 207,20 | 209,80 | 207,20 | 208,90 | 1,02% | 235,00 |
| 14.05.2024 | 205,40 | 207,10 | 205,40 | 206,80 | 0,58% | 270,00 |
| 13.05.2024 | 205,40 | 205,60 | 205,40 | 205,60 | -0,19% | 150,00 |
| 10.05.2024 | 205,50 | 206,50 | 205,50 | 206,00 | 0,05% | 870,00 |
| 09.05.2024 | 205,90 | 205,90 | 205,90 | 205,90 | -1,20% | - |
| 08.05.2024 | 204,70 | 208,40 | 204,70 | 208,40 | 1,51% | 235,00 |
| 07.05.2024 | 203,20 | 206,10 | 203,20 | 205,30 | 0,93% | 788,00 |
| 06.05.2024 | 202,60 | 205,00 | 202,60 | 203,40 | -0,25% | 350,00 |
| 03.05.2024 | 199,35 | 203,90 | 199,35 | 203,90 | 2,64% | 110,00 |
| 02.05.2024 | 196,75 | 198,65 | 196,75 | 198,65 | 0,28% | 50,00 |
| 30.04.2024 | 205,70 | 205,90 | 198,10 | 198,10 | -3,13% | 181,00 |
| 29.04.2024 | 203,60 | 204,70 | 203,60 | 204,50 | 0,69% | 244,00 |
| 26.04.2024 | 202,60 | 203,20 | 200,60 | 203,10 | 0,99% | 309,00 |
| 25.04.2024 | 204,90 | 204,90 | 201,10 | 201,10 | -2,09% | 170,00 |
| 24.04.2024 | 204,90 | 205,50 | 204,90 | 205,40 | 0,83% | 130,00 |
| 23.04.2024 | 202,00 | 203,90 | 202,00 | 203,70 | 0,79% | 290,00 |
| 22.04.2024 | 200,60 | 202,10 | 200,60 | 202,10 | 0,95% | 75,00 |
| 19.04.2024 | 197,60 | 200,20 | 197,60 | 200,20 | -0,40% | 258,00 |
| 18.04.2024 | 203,20 | 203,20 | 201,00 | 201,00 | -1,03% | 65,00 |
| 17.04.2024 | 203,40 | 203,50 | 202,30 | 203,10 | -0,88% | 1.400,00 |
| 16.04.2024 | 201,60 | 204,90 | 201,60 | 204,90 | -0,15% | 351,00 |
| 15.04.2024 | 207,70 | 207,70 | 205,20 | 205,20 | -1,06% | 80,00 |
| 12.04.2024 | 209,90 | 209,90 | 207,40 | 207,40 | 0,63% | 877,00 |
| 11.04.2024 | 206,10 | 206,10 | 206,10 | 206,10 | -1,81% | - |
| 10.04.2024 | 211,50 | 211,50 | 209,70 | 209,90 | -0,14% | 800,00 |
| 09.04.2024 | 210,20 | 210,20 | 210,20 | 210,20 | -0,38% | - |
| 08.04.2024 | 211,30 | 211,30 | 211,00 | 211,00 | 2,28% | 105,00 |
| 05.04.2024 | 206,30 | 206,30 | 206,30 | 206,30 | 0,15% | - |
| 04.04.2024 | 209,20 | 209,20 | 206,00 | 206,00 | -1,95% | 230,00 |
| 03.04.2024 | 209,40 | 210,10 | 209,40 | 210,10 | -0,33% | 2,00 |
| 02.04.2024 | 212,80 | 213,50 | 210,80 | 210,80 | -1,86% | 170,00 |
| 28.03.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -0,05% | - |
| 27.03.2024 | 213,50 | 215,00 | 213,50 | 214,90 | 0,47% | 980,00 |
| 26.03.2024 | 213,90 | 213,90 | 213,90 | 213,90 | 0,28% | - |
| 25.03.2024 | 215,10 | 215,10 | 212,10 | 213,30 | -0,61% | 345,00 |
| 22.03.2024 | 214,50 | 214,60 | 214,50 | 214,60 | 0,28% | 100,00 |
| 21.03.2024 | 223,50 | 223,50 | 213,50 | 214,00 | -3,52% | 202,00 |
| 20.03.2024 | 221,80 | 221,80 | 221,80 | 221,80 | -0,45% | - |
| 19.03.2024 | 221,60 | 222,80 | 221,60 | 222,80 | 0,13% | 325,00 |
| 18.03.2024 | 224,10 | 224,10 | 222,50 | 222,50 | -0,93% | 95,00 |
| 15.03.2024 | 223,80 | 224,60 | 223,80 | 224,60 | -0,27% | 50,00 |
| 14.03.2024 | 225,20 | 225,20 | 225,20 | 225,20 | 0,09% | - |
| 13.03.2024 | 225,40 | 225,50 | 225,00 | 225,00 | 0,58% | 190,00 |
| 12.03.2024 | 224,50 | 224,50 | 223,70 | 223,70 | -0,13% | 95,00 |
| 11.03.2024 | 224,40 | 224,40 | 223,90 | 224,00 | -1,10% | 165,00 |
| 08.03.2024 | 226,50 | 226,50 | 226,50 | 226,50 | -0,57% | - |
| 07.03.2024 | 221,10 | 227,80 | 221,10 | 227,80 | 3,08% | 40,00 |
| 06.03.2024 | 220,90 | 221,30 | 220,30 | 221,00 | 0,18% | 1.430,00 |
| 05.03.2024 | 225,00 | 225,00 | 219,70 | 220,60 | -2,22% | 600,00 |
| 04.03.2024 | 225,00 | 225,60 | 225,00 | 225,60 | 0,53% | 60,00 |
| 01.03.2024 | 225,20 | 225,20 | 224,40 | 224,40 | -0,31% | 270,00 |
| 29.02.2024 | 223,30 | 225,10 | 223,30 | 225,10 | 0,63% | 59,00 |
| 28.02.2024 | 222,70 | 223,70 | 222,70 | 223,70 | -0,18% | 73,00 |
| 27.02.2024 | 223,40 | 224,10 | 223,40 | 224,10 | -0,36% | 85,00 |
| 26.02.2024 | 224,60 | 225,10 | 224,60 | 224,90 | -0,40% | 330,00 |
| 23.02.2024 | 221,20 | 226,50 | 221,20 | 225,80 | 1,85% | 226,00 |
| 22.02.2024 | 217,90 | 221,70 | 215,50 | 221,70 | 1,65% | 717,00 |
| 21.02.2024 | 218,80 | 218,80 | 217,60 | 218,10 | -0,37% | 100,00 |
| 20.02.2024 | 220,40 | 220,40 | 218,90 | 218,90 | -0,77% | 140,00 |
| 19.02.2024 | 218,90 | 220,60 | 218,90 | 220,60 | 0,00% | 215,00 |
| 16.02.2024 | 220,60 | 220,60 | 220,60 | 220,60 | 0,87% | - |
| 15.02.2024 | 220,20 | 220,20 | 217,60 | 218,70 | -0,32% | 435,00 |
| 14.02.2024 | 206,60 | 219,40 | 206,60 | 219,40 | 6,61% | 225,00 |
| 13.02.2024 | 207,10 | 207,10 | 205,10 | 205,80 | -2,09% | 282,00 |
| 12.02.2024 | 210,40 | 210,40 | 210,20 | 210,20 | 0,10% | 50,00 |
| 09.02.2024 | 208,20 | 210,00 | 208,20 | 210,00 | 0,62% | 155,00 |
| 08.02.2024 | 206,30 | 208,70 | 206,30 | 208,70 | 0,82% | 422,00 |
| 07.02.2024 | 204,70 | 207,00 | 204,60 | 207,00 | 1,22% | 269,00 |
| 06.02.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 0,34% | - |
| 05.02.2024 | 205,40 | 205,40 | 203,80 | 203,80 | -1,36% | 120,00 |
| 02.02.2024 | 207,80 | 207,80 | 206,60 | 206,60 | -0,14% | 560,00 |
| 01.02.2024 | 206,20 | 206,90 | 206,20 | 206,90 | -0,67% | 295,00 |
| 31.01.2024 | 208,30 | 208,30 | 208,30 | 208,30 | -0,53% | - |
| 30.01.2024 | 206,80 | 209,80 | 206,80 | 209,40 | 1,50% | 390,00 |
| 29.01.2024 | 205,00 | 206,40 | 205,00 | 206,30 | 0,54% | 244,00 |
| 26.01.2024 | 205,80 | 205,80 | 205,20 | 205,20 | 0,98% | 60,00 |
| 25.01.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -0,59% | - |
| 24.01.2024 | 202,20 | 205,00 | 202,20 | 204,40 | 1,64% | 276,00 |