147,075€
2,71%
Echtzeit-Aktienkurs CAPGEMINI SE INH. EO 8
Bid:
Ask:
Aktienkurse zur CAPGEMINI SE INH. EO 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.10.2025 | 123,90 | 130,50 | 123,55 | 130,05 | 5,39% | 525.070,00 |
| 20.10.2025 | 122,95 | 123,55 | 121,35 | 123,40 | 1,40% | 230.183,00 |
| 17.10.2025 | 120,90 | 122,20 | 119,70 | 121,70 | -0,69% | 299.242,00 |
| 16.10.2025 | 122,25 | 123,15 | 120,50 | 122,55 | 0,16% | 368.787,00 |
| 15.10.2025 | 120,20 | 123,25 | 120,20 | 122,35 | 2,90% | 393.312,00 |
| 14.10.2025 | 119,15 | 120,40 | 118,50 | 118,90 | -1,16% | 320.758,00 |
| 13.10.2025 | 120,00 | 122,15 | 119,10 | 120,30 | 0,50% | 261.627,00 |
| 10.10.2025 | 122,25 | 123,75 | 119,70 | 119,70 | -1,93% | 351.203,00 |
| 09.10.2025 | 120,55 | 122,65 | 119,70 | 122,05 | 0,00% | 669.969,00 |
| 08.10.2025 | 124,20 | 125,15 | 121,80 | 122,05 | -2,36% | 635.324,00 |
| 07.10.2025 | 125,40 | 126,05 | 123,30 | 125,00 | 0,32% | 391.426,00 |
| 06.10.2025 | 124,30 | 124,70 | 120,05 | 124,60 | 0,20% | 346.961,00 |
| 03.10.2025 | 125,35 | 126,10 | 123,55 | 124,35 | -0,40% | 357.694,00 |
| 02.10.2025 | 124,50 | 126,15 | 123,90 | 124,85 | 1,09% | 321.118,00 |
| 01.10.2025 | 122,35 | 124,60 | 122,35 | 123,50 | -0,04% | 325.178,00 |
| 30.09.2025 | 121,45 | 123,65 | 120,70 | 123,55 | 1,85% | 522.202,00 |
| 29.09.2025 | 119,60 | 121,65 | 118,70 | 121,30 | 1,80% | 312.694,00 |
| 26.09.2025 | 121,25 | 122,05 | 117,85 | 119,15 | -2,26% | 458.258,00 |
| 25.09.2025 | 122,80 | 124,20 | 119,90 | 121,90 | -0,29% | 503.289,00 |
| 24.09.2025 | 123,10 | 123,35 | 121,25 | 122,25 | -1,09% | 287.313,00 |
| 23.09.2025 | 123,15 | 125,35 | 122,90 | 123,60 | 1,35% | 361.476,00 |
| 22.09.2025 | 124,00 | 124,05 | 120,45 | 121,95 | -1,85% | 406.987,00 |
| 19.09.2025 | 126,90 | 126,95 | 123,55 | 124,25 | -2,20% | 1.005.293,00 |
| 18.09.2025 | 124,45 | 128,00 | 124,45 | 127,05 | 3,17% | 374.460,00 |
| 17.09.2025 | 124,05 | 124,20 | 121,45 | 123,15 | 0,08% | 397.389,00 |
| 16.09.2025 | 122,00 | 124,70 | 121,95 | 123,05 | 1,65% | 621.878,00 |
| 15.09.2025 | 124,00 | 125,55 | 121,05 | 121,05 | -2,22% | 810.660,00 |
| 12.09.2025 | 122,30 | 124,05 | 121,00 | 123,80 | 1,64% | 507.452,00 |
| 11.09.2025 | 122,70 | 124,25 | 121,10 | 121,80 | -0,53% | 387.865,00 |
| 10.09.2025 | 125,45 | 125,85 | 122,20 | 122,45 | -2,12% | 516.097,00 |
| 09.09.2025 | 127,00 | 127,50 | 123,90 | 125,10 | -1,61% | 526.917,00 |
| 08.09.2025 | 125,75 | 127,80 | 124,45 | 127,15 | 1,72% | 674.313,00 |
| 05.09.2025 | 123,30 | 125,10 | 122,15 | 125,00 | 2,33% | 554.918,00 |
| 04.09.2025 | 122,45 | 123,55 | 121,55 | 122,15 | 0,37% | 425.230,00 |
| 03.09.2025 | 119,60 | 121,70 | 119,50 | 121,70 | 3,05% | 556.652,00 |
| 02.09.2025 | 120,30 | 120,80 | 118,10 | 118,10 | -1,91% | 450.635,00 |
| 01.09.2025 | 121,65 | 122,15 | 120,40 | 120,40 | -0,86% | 345.859,00 |
| 29.08.2025 | 123,85 | 124,70 | 121,35 | 121,45 | -2,10% | 425.603,00 |
| 28.08.2025 | 124,50 | 125,60 | 123,70 | 124,05 | 0,00% | 263.684,00 |
| 27.08.2025 | 122,50 | 124,15 | 122,25 | 124,05 | 1,35% | 281.245,00 |
| 26.08.2025 | 122,90 | 123,70 | 120,55 | 122,40 | -1,21% | 493.733,00 |
| 25.08.2025 | 126,55 | 126,55 | 123,90 | 123,90 | -2,13% | 266.068,00 |
| 22.08.2025 | 124,80 | 126,80 | 124,75 | 126,60 | 1,32% | 327.189,00 |
| 21.08.2025 | 126,50 | 126,60 | 124,10 | 124,95 | -1,23% | 324.639,00 |
| 20.08.2025 | 126,15 | 127,10 | 125,25 | 126,50 | -0,16% | 395.497,00 |
| 19.08.2025 | 122,80 | 127,05 | 122,80 | 126,70 | 3,43% | 427.274,00 |
| 18.08.2025 | 123,35 | 123,75 | 121,45 | 122,50 | -0,45% | 310.104,00 |