107,325€
-0,30%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 106,85 | 109,90 | 106,05 | 107,80 | 0,14% | 459.452,00 |
| 12.03.2026 | 107,00 | 109,80 | 106,30 | 107,65 | 0,14% | 638.894,00 |
| 11.03.2026 | 105,10 | 108,85 | 104,55 | 107,50 | 2,04% | 704.061,00 |
| 10.03.2026 | 109,10 | 109,40 | 104,35 | 105,35 | -2,41% | 884.333,00 |
| 09.03.2026 | 109,00 | 109,55 | 107,20 | 107,95 | -1,64% | 741.247,00 |
| 06.03.2026 | 110,45 | 110,90 | 108,30 | 109,75 | 0,09% | 729.790,00 |
| 05.03.2026 | 107,10 | 110,15 | 106,00 | 109,65 | 2,38% | 721.423,00 |
| 04.03.2026 | 108,15 | 108,25 | 103,70 | 107,10 | 0,28% | 713.166,00 |
| 03.03.2026 | 103,30 | 108,10 | 102,50 | 106,80 | 2,84% | 1.391.533,00 |
| 02.03.2026 | 103,10 | 106,75 | 103,10 | 103,85 | -2,90% | 846.299,00 |
| 27.02.2026 | 104,70 | 107,25 | 103,20 | 106,95 | 2,15% | 1.006.852,00 |
| 26.02.2026 | 102,15 | 105,15 | 101,15 | 104,70 | 3,41% | 986.401,00 |
| 25.02.2026 | 102,10 | 103,55 | 101,05 | 101,25 | -1,17% | 885.017,00 |
| 24.02.2026 | 99,28 | 102,75 | 98,72 | 102,45 | 0,54% | 884.072,00 |
| 23.02.2026 | 103,25 | 105,65 | 101,00 | 101,90 | -2,49% | 735.332,00 |
| 20.02.2026 | 104,00 | 106,20 | 103,15 | 104,50 | 0,53% | 668.197,00 |
| 19.02.2026 | 105,45 | 107,70 | 103,05 | 103,95 | -1,28% | 728.906,00 |
| 18.02.2026 | 103,45 | 105,35 | 100,45 | 105,30 | 1,54% | 647.678,00 |
| 17.02.2026 | 101,90 | 105,05 | 101,90 | 103,70 | 1,97% | 642.417,00 |
| 16.02.2026 | 106,45 | 106,90 | 101,40 | 101,70 | -3,00% | 718.491,00 |
| 13.02.2026 | 104,50 | 105,60 | 99,92 | 104,85 | 5,12% | 1.562.424,00 |
| 12.02.2026 | 105,05 | 105,80 | 99,74 | 99,74 | -4,37% | 1.326.039,00 |
| 11.02.2026 | 111,50 | 111,80 | 104,30 | 104,30 | -8,19% | 1.223.245,00 |
| 10.02.2026 | 114,45 | 116,10 | 111,60 | 113,60 | -0,09% | 849.739,00 |
| 09.02.2026 | 116,00 | 116,90 | 112,40 | 113,70 | -1,47% | 495.323,00 |
| 06.02.2026 | 115,00 | 115,90 | 113,45 | 115,40 | -2,24% | 859.927,00 |
| 05.02.2026 | 120,20 | 121,40 | 116,75 | 118,05 | -0,88% | 583.137,00 |
| 04.02.2026 | 123,25 | 123,50 | 115,85 | 119,10 | -2,34% | 1.055.505,00 |
| 03.02.2026 | 134,95 | 134,95 | 121,95 | 121,95 | -9,20% | 1.141.717,00 |
| 02.02.2026 | 132,00 | 134,75 | 131,95 | 134,30 | 2,36% | 275.879,00 |
| 30.01.2026 | 128,30 | 132,40 | 128,30 | 131,20 | 2,62% | 554.446,00 |
| 29.01.2026 | 131,50 | 132,35 | 127,55 | 127,85 | -2,66% | 580.459,00 |
| 28.01.2026 | 134,27 | 134,27 | 129,45 | 131,35 | -2,09% | - |
| 27.01.2026 | 136,40 | 136,75 | 131,85 | 134,15 | -1,65% | 481.145,00 |
| 26.01.2026 | 136,35 | 137,25 | 134,50 | 136,40 | 0,04% | 297.868,00 |
| 23.01.2026 | 135,95 | 136,35 | 134,60 | 136,35 | 0,26% | 327.157,00 |
| 22.01.2026 | 135,55 | 137,50 | 134,60 | 136,00 | 1,83% | 411.957,00 |
| 21.01.2026 | 133,95 | 134,50 | 131,15 | 133,55 | 0,19% | 543.592,00 |
| 20.01.2026 | 135,95 | 136,90 | 131,30 | 133,30 | -2,77% | 410.549,00 |
| 19.01.2026 | 138,65 | 139,55 | 136,35 | 137,10 | -3,18% | 295.490,00 |
| 16.01.2026 | 143,10 | 144,10 | 141,30 | 141,60 | -1,29% | 343.218,00 |
| 15.01.2026 | 148,90 | 148,90 | 143,45 | 143,45 | -2,81% | 452.173,00 |
| 14.01.2026 | 145,70 | 149,10 | 144,25 | 147,60 | 0,48% | 444.501,00 |
| 13.01.2026 | 144,20 | 147,70 | 142,35 | 146,90 | 1,70% | 347.601,00 |
| 12.01.2026 | 144,50 | 146,80 | 142,65 | 144,45 | -4,24% | 537.914,00 |
| 09.01.2026 | 148,00 | 152,75 | 147,75 | 150,85 | 2,31% | 369.686,00 |
| 08.01.2026 | 146,00 | 147,55 | 144,50 | 147,45 | 0,24% | 266.707,00 |
| 07.01.2026 | 145,40 | 147,35 | 143,95 | 147,10 | 2,72% | 370.423,00 |
| 06.01.2026 | 142,95 | 144,15 | 138,65 | 143,20 | -0,45% | 342.162,00 |
| 05.01.2026 | 140,25 | 144,05 | 140,10 | 143,85 | 2,20% | 302.157,00 |
| 02.01.2026 | 141,80 | 144,35 | 139,50 | 140,75 | -1,05% | 278.740,00 |
| 31.12.2025 | 141,80 | 142,25 | 141,25 | 142,25 | -0,59% | 135.897,00 |
| 30.12.2025 | 142,70 | 143,20 | 141,80 | 143,10 | 0,42% | 152.969,00 |
| 29.12.2025 | 141,60 | 142,80 | 141,05 | 142,50 | 0,60% | 280.521,00 |
| 24.12.2025 | 141,40 | 142,00 | 140,60 | 141,65 | 0,18% | 80.977,00 |
| 23.12.2025 | 144,05 | 144,10 | 141,40 | 141,40 | -2,11% | 321.720,00 |
| 22.12.2025 | 145,55 | 145,80 | 144,20 | 144,45 | -0,79% | 177.202,00 |
| 19.12.2025 | 147,30 | 147,45 | 144,95 | 145,60 | -1,25% | 794.569,00 |
| 18.12.2025 | 147,30 | 149,45 | 145,60 | 147,45 | -0,27% | 631.369,00 |
| 17.12.2025 | 146,95 | 147,85 | 144,40 | 147,85 | 0,10% | 382.112,00 |
| 16.12.2025 | 148,50 | 150,80 | 147,35 | 147,70 | -0,67% | 333.847,00 |
| 15.12.2025 | 147,80 | 150,80 | 147,80 | 148,70 | 0,75% | 396.268,00 |
| 12.12.2025 | 152,00 | 152,40 | 147,60 | 147,60 | -2,80% | 592.804,00 |
| 11.12.2025 | 145,50 | 153,05 | 144,95 | 151,85 | 3,94% | 734.193,00 |
| 10.12.2025 | 146,40 | 147,25 | 145,45 | 146,10 | -0,75% | 356.942,00 |
| 09.12.2025 | 145,30 | 148,35 | 145,30 | 147,20 | 1,45% | 613.247,00 |
| 08.12.2025 | 144,00 | 146,15 | 142,95 | 145,10 | 0,42% | 571.344,00 |
| 05.12.2025 | 143,35 | 145,30 | 142,00 | 144,50 | 1,26% | 460.316,00 |
| 04.12.2025 | 137,15 | 144,90 | 137,00 | 142,70 | 4,16% | 731.977,00 |
| 03.12.2025 | 137,35 | 138,70 | 134,50 | 137,00 | -0,54% | 451.864,00 |
| 02.12.2025 | 137,50 | 138,80 | 136,25 | 137,75 | 1,06% | 428.246,00 |
| 01.12.2025 | 134,60 | 137,50 | 133,10 | 136,30 | 1,11% | 391.075,00 |
| 28.11.2025 | 133,75 | 134,80 | 132,65 | 134,80 | 0,71% | 353.004,00 |
| 27.11.2025 | 132,40 | 134,95 | 132,10 | 133,85 | 0,71% | 163.862,00 |
| 26.11.2025 | 134,00 | 134,30 | 131,90 | 132,90 | -0,30% | 263.317,00 |
| 25.11.2025 | 133,00 | 133,55 | 130,20 | 133,30 | 0,08% | 324.325,00 |
| 24.11.2025 | 132,70 | 136,30 | 132,25 | 133,20 | 1,29% | 993.259,00 |
| 21.11.2025 | 124,55 | 131,55 | 124,40 | 131,50 | 3,50% | 476.630,00 |
| 20.11.2025 | 129,05 | 129,85 | 126,90 | 127,05 | -0,31% | 305.156,00 |
| 19.11.2025 | 127,95 | 128,45 | 126,25 | 127,45 | -0,04% | 294.218,00 |
| 18.11.2025 | 130,40 | 130,50 | 127,15 | 127,50 | -3,19% | 507.153,00 |
| 17.11.2025 | 133,15 | 133,80 | 131,30 | 131,70 | -1,35% | 244.966,00 |
| 14.11.2025 | 133,30 | 134,35 | 131,80 | 133,50 | -0,85% | 439.650,00 |
| 13.11.2025 | 135,30 | 137,00 | 134,30 | 134,65 | -0,19% | 374.580,00 |
| 12.11.2025 | 131,75 | 137,15 | 130,85 | 134,90 | 2,47% | 519.759,00 |
| 11.11.2025 | 128,45 | 131,65 | 128,00 | 131,65 | 2,49% | 398.738,00 |
| 10.11.2025 | 125,75 | 128,60 | 124,70 | 128,45 | 4,13% | 452.199,00 |
| 07.11.2025 | 126,15 | 126,30 | 122,20 | 123,35 | -1,12% | 331.239,00 |
| 06.11.2025 | 127,60 | 129,70 | 124,25 | 124,75 | -2,77% | 349.357,00 |
| 05.11.2025 | 126,30 | 130,15 | 126,05 | 128,30 | 0,27% | 329.155,00 |
| 04.11.2025 | 128,95 | 128,95 | 126,60 | 127,95 | -1,35% | 343.304,00 |
| 03.11.2025 | 133,30 | 133,85 | 128,75 | 129,70 | -2,85% | 464.027,00 |
| 31.10.2025 | 129,75 | 134,15 | 129,65 | 133,50 | 2,30% | 585.190,00 |
| 30.10.2025 | 132,80 | 134,25 | 129,70 | 130,50 | -1,58% | 352.711,00 |
| 29.10.2025 | 129,50 | 135,55 | 129,15 | 132,60 | 1,96% | 526.543,00 |
| 28.10.2025 | 138,70 | 140,40 | 129,50 | 130,05 | 1,48% | 924.197,00 |
| 27.10.2025 | 128,60 | 129,95 | 127,25 | 128,15 | 0,83% | 526.124,00 |
| 24.10.2025 | 128,15 | 129,45 | 126,85 | 127,10 | 0,47% | 293.301,00 |
| 23.10.2025 | 128,60 | 129,60 | 126,30 | 126,50 | -1,90% | 373.090,00 |
| 22.10.2025 | 129,50 | 129,80 | 127,25 | 128,95 | -0,85% | 295.021,00 |