144,850€
-1,53%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 145,85 | 147,60 | 144,35 | 145,30 | -1,22% | 465.431,00 |
| 27.03.2025 | 146,60 | 147,10 | 144,05 | 147,10 | -0,61% | 560.011,00 |
| 26.03.2025 | 148,25 | 149,50 | 146,95 | 148,00 | 0,27% | 570.364,00 |
| 25.03.2025 | 147,00 | 148,80 | 145,75 | 147,60 | 0,79% | 558.654,00 |
| 24.03.2025 | 147,75 | 147,85 | 144,70 | 146,45 | 0,27% | 534.016,00 |
| 21.03.2025 | 146,40 | 146,60 | 144,45 | 146,05 | -0,68% | 904.239,00 |
| 20.03.2025 | 147,50 | 150,45 | 144,05 | 147,05 | 0,14% | 837.718,00 |
| 19.03.2025 | 146,25 | 147,20 | 144,95 | 146,85 | 0,44% | 393.977,00 |
| 18.03.2025 | 146,10 | 148,10 | 145,10 | 146,20 | 0,69% | 512.260,00 |
| 17.03.2025 | 147,40 | 148,30 | 145,20 | 145,20 | -1,16% | 527.398,00 |
| 14.03.2025 | 145,05 | 148,70 | 144,60 | 146,90 | 0,82% | 591.772,00 |
| 13.03.2025 | 147,60 | 150,20 | 145,70 | 145,70 | -1,75% | 501.084,00 |
| 12.03.2025 | 149,00 | 151,40 | 146,95 | 148,30 | 0,92% | 557.861,00 |
| 11.03.2025 | 153,15 | 153,60 | 145,95 | 146,95 | -3,83% | 633.384,00 |
| 10.03.2025 | 155,45 | 156,55 | 152,10 | 152,80 | -0,62% | 522.742,00 |
| 07.03.2025 | 156,20 | 156,90 | 153,00 | 153,75 | -2,16% | 615.712,00 |
| 06.03.2025 | 152,80 | 157,45 | 151,40 | 157,15 | 4,28% | 885.544,00 |
| 05.03.2025 | 146,60 | 151,80 | 146,05 | 150,70 | 5,20% | 679.954,00 |
| 04.03.2025 | 146,35 | 148,00 | 143,25 | 143,25 | -3,34% | 768.506,00 |
| 03.03.2025 | 148,70 | 150,40 | 147,75 | 148,20 | -0,64% | 588.893,00 |
| 28.02.2025 | 149,20 | 151,25 | 148,60 | 149,15 | -0,93% | 1.041.449,00 |
| 27.02.2025 | 153,45 | 153,70 | 150,55 | 150,55 | -3,06% | 501.615,00 |
| 26.02.2025 | 159,25 | 159,55 | 155,30 | 155,30 | -2,33% | 752.504,00 |
| 25.02.2025 | 161,20 | 161,75 | 158,90 | 159,00 | -2,51% | 567.159,00 |
| 24.02.2025 | 165,30 | 166,20 | 161,00 | 163,10 | -0,55% | 444.453,00 |
| 21.02.2025 | 161,00 | 164,35 | 160,85 | 164,00 | 2,56% | 616.864,00 |
| 20.02.2025 | 162,00 | 162,25 | 158,05 | 159,90 | -1,36% | 591.097,00 |
| 19.02.2025 | 167,60 | 168,20 | 161,65 | 162,10 | -2,64% | 679.517,00 |
| 18.02.2025 | 176,70 | 177,35 | 164,15 | 166,50 | -10,22% | 1.108.977,00 |
| 17.02.2025 | 185,05 | 186,35 | 184,25 | 185,45 | 0,11% | 331.994,00 |
| 14.02.2025 | 184,55 | 186,65 | 183,95 | 185,25 | 0,19% | 487.459,00 |
| 13.02.2025 | 183,50 | 186,10 | 183,50 | 184,90 | 1,48% | 420.282,00 |
| 12.02.2025 | 179,90 | 182,95 | 179,55 | 182,20 | 1,53% | 604.359,00 |
| 11.02.2025 | 176,40 | 179,45 | 176,40 | 179,45 | 1,53% | 430.962,00 |
| 10.02.2025 | 174,95 | 177,00 | 174,60 | 176,75 | 1,23% | 309.565,00 |
| 07.02.2025 | 179,00 | 179,20 | 174,35 | 174,60 | -2,18% | 357.635,00 |
| 06.02.2025 | 178,55 | 179,95 | 177,50 | 178,50 | 0,00% | 367.754,00 |
| 05.02.2025 | 176,80 | 178,50 | 176,60 | 178,50 | 0,65% | 293.791,00 |
| 04.02.2025 | 174,50 | 177,70 | 173,95 | 177,35 | 1,69% | 349.281,00 |
| 03.02.2025 | 170,00 | 174,95 | 169,60 | 174,40 | -0,88% | 390.439,00 |
| 31.01.2025 | 175,40 | 177,70 | 174,45 | 175,95 | 0,34% | 556.112,00 |
| 30.01.2025 | 172,20 | 175,45 | 171,95 | 175,35 | 1,74% | 570.350,00 |
| 29.01.2025 | 170,80 | 172,55 | 170,40 | 172,35 | 0,85% | 550.236,00 |
| 28.01.2025 | 165,75 | 170,90 | 165,30 | 170,90 | 3,73% | 482.127,00 |
| 27.01.2025 | 163,80 | 165,80 | 162,15 | 164,75 | -1,64% | 599.306,00 |
| 24.01.2025 | 165,50 | 168,35 | 164,60 | 167,50 | 2,07% | 471.916,00 |
| 23.01.2025 | 162,50 | 164,15 | 162,20 | 164,10 | 0,98% | 432.302,00 |
| 22.01.2025 | 164,05 | 164,70 | 162,40 | 162,50 | -0,55% | 314.643,00 |
| 21.01.2025 | 161,60 | 163,65 | 161,30 | 163,40 | 0,93% | 339.442,00 |
| 20.01.2025 | 161,00 | 162,80 | 160,45 | 161,90 | 1,00% | 361.800,00 |
| 17.01.2025 | 160,25 | 161,55 | 159,70 | 160,30 | 0,03% | 506.230,00 |
| 16.01.2025 | 158,05 | 162,80 | 157,15 | 160,25 | 1,97% | 761.607,00 |
| 15.01.2025 | 155,90 | 158,85 | 155,40 | 157,15 | 1,35% | 501.585,00 |
| 14.01.2025 | 157,40 | 157,90 | 155,05 | 155,05 | -0,64% | 337.594,00 |
| 13.01.2025 | 156,30 | 156,70 | 154,40 | 156,05 | -0,64% | 263.235,00 |
| 10.01.2025 | 156,90 | 160,90 | 156,30 | 157,05 | 0,06% | 514.094,00 |
| 09.01.2025 | 157,00 | 158,35 | 156,50 | 156,95 | -0,51% | 247.201,00 |
| 08.01.2025 | 159,80 | 160,30 | 156,55 | 157,75 | -1,65% | 342.056,00 |
| 07.01.2025 | 159,25 | 161,80 | 158,70 | 160,40 | 0,53% | 420.470,00 |
| 06.01.2025 | 155,50 | 160,65 | 155,40 | 159,55 | 2,94% | 482.062,00 |
| 03.01.2025 | 156,60 | 156,85 | 154,85 | 155,00 | -1,05% | 239.978,00 |
| 02.01.2025 | 156,95 | 158,10 | 155,40 | 156,65 | -0,95% | 191.242,00 |
| 31.12.2024 | 154,95 | 158,15 | 154,75 | 158,15 | 1,90% | 145.469,00 |
| 30.12.2024 | 156,40 | 157,45 | 154,75 | 155,20 | -1,18% | 220.688,00 |
| 27.12.2024 | 156,90 | 158,25 | 155,75 | 157,05 | 0,67% | 320.565,00 |
| 24.12.2024 | 155,60 | 157,50 | 155,60 | 156,00 | 0,35% | 102.474,00 |
| 23.12.2024 | 154,50 | 156,45 | 154,30 | 155,45 | 0,13% | 269.864,00 |
| 20.12.2024 | 155,70 | 155,80 | 154,15 | 155,25 | -0,83% | 998.401,00 |
| 19.12.2024 | 151,45 | 157,50 | 150,95 | 156,55 | 1,56% | 669.703,00 |
| 18.12.2024 | 153,80 | 154,80 | 153,55 | 154,15 | 0,33% | 477.420,00 |
| 17.12.2024 | 153,00 | 154,15 | 152,65 | 153,65 | -0,26% | 501.291,00 |
| 16.12.2024 | 155,00 | 155,45 | 152,95 | 154,05 | -1,25% | 628.153,00 |
| 13.12.2024 | 156,60 | 157,70 | 155,55 | 156,00 | -0,64% | 624.709,00 |
| 12.12.2024 | 159,10 | 159,30 | 156,10 | 157,00 | -1,47% | 605.225,00 |
| 11.12.2024 | 159,15 | 159,75 | 158,30 | 159,35 | -0,38% | 477.627,00 |
| 10.12.2024 | 159,75 | 160,40 | 159,20 | 159,95 | -0,06% | 538.337,00 |
| 09.12.2024 | 158,40 | 160,50 | 158,30 | 160,05 | 1,65% | 584.078,00 |
| 06.12.2024 | 155,15 | 157,95 | 154,85 | 157,45 | 1,58% | 487.261,00 |
| 05.12.2024 | 152,95 | 155,35 | 152,95 | 155,00 | 0,71% | 447.111,00 |
| 04.12.2024 | 152,10 | 154,00 | 152,10 | 153,90 | 1,18% | 583.871,00 |
| 03.12.2024 | 151,60 | 153,50 | 150,90 | 152,10 | 0,83% | 435.371,00 |
| 02.12.2024 | 149,70 | 152,50 | 149,60 | 150,85 | -0,69% | 585.282,00 |
| 29.11.2024 | 151,40 | 152,50 | 150,15 | 151,90 | 0,16% | 448.895,00 |
| 28.11.2024 | 151,65 | 152,70 | 151,15 | 151,65 | 0,46% | 247.435,00 |
| 27.11.2024 | 151,40 | 151,95 | 149,40 | 150,95 | -1,18% | 475.484,00 |
| 26.11.2024 | 151,20 | 154,65 | 150,95 | 152,75 | -0,29% | 515.736,00 |
| 25.11.2024 | 154,95 | 155,70 | 152,65 | 153,20 | -0,87% | 821.835,00 |
| 22.11.2024 | 153,50 | 155,40 | 153,30 | 154,55 | 0,85% | 370.334,00 |
| 21.11.2024 | 154,30 | 154,40 | 152,40 | 153,25 | -0,55% | 511.259,00 |
| 20.11.2024 | 157,75 | 157,90 | 153,40 | 154,10 | -1,66% | 357.629,00 |
| 19.11.2024 | 155,60 | 157,40 | 154,80 | 156,70 | 0,58% | 341.697,00 |
| 18.11.2024 | 154,00 | 156,40 | 154,00 | 155,80 | 0,94% | 346.079,00 |
| 15.11.2024 | 158,70 | 158,85 | 154,35 | 154,35 | -4,28% | 715.340,00 |
| 14.11.2024 | 160,15 | 161,65 | 158,40 | 161,25 | 2,09% | 406.259,00 |
| 13.11.2024 | 163,35 | 163,50 | 157,90 | 157,95 | -3,89% | 520.292,00 |
| 12.11.2024 | 162,75 | 165,75 | 161,25 | 164,35 | -0,12% | 419.941,00 |
| 11.11.2024 | 163,05 | 164,55 | 162,45 | 164,55 | 1,51% | 332.633,00 |
| 08.11.2024 | 161,35 | 163,05 | 160,80 | 162,10 | 0,37% | 340.411,00 |
| 07.11.2024 | 159,30 | 161,55 | 159,30 | 161,50 | 1,57% | 326.259,00 |
| 06.11.2024 | 160,75 | 164,20 | 158,10 | 159,00 | -0,50% | 508.735,00 |