146,475€
-0,76%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 146,90 | 148,85 | 146,10 | 146,25 | -0,91% | 1.083.744,00 |
| 29.05.2025 | 149,20 | 150,15 | 147,35 | 147,60 | -0,30% | 246.130,00 |
| 28.05.2025 | 149,20 | 150,00 | 148,05 | 148,05 | -0,77% | 244.268,00 |
| 27.05.2025 | 149,80 | 150,95 | 148,60 | 149,20 | -0,07% | 355.233,00 |
| 26.05.2025 | 149,40 | 150,75 | 149,00 | 149,30 | 1,63% | 204.216,00 |
| 23.05.2025 | 148,15 | 149,50 | 143,40 | 146,90 | -0,68% | 444.183,00 |
| 22.05.2025 | 149,15 | 149,55 | 145,20 | 147,90 | -1,63% | 444.067,00 |
| 21.05.2025 | 148,15 | 150,35 | 147,95 | 150,35 | 1,14% | 349.279,00 |
| 20.05.2025 | 147,35 | 150,05 | 147,35 | 148,65 | -1,52% | 295.309,00 |
| 19.05.2025 | 150,40 | 151,65 | 149,65 | 150,95 | 0,20% | 321.842,00 |
| 16.05.2025 | 153,05 | 154,05 | 150,15 | 150,65 | -1,34% | 531.281,00 |
| 15.05.2025 | 151,30 | 153,70 | 151,10 | 152,70 | 0,00% | 499.394,00 |
| 14.05.2025 | 156,00 | 156,55 | 152,70 | 152,70 | -2,05% | 466.900,00 |
| 13.05.2025 | 156,05 | 156,50 | 153,55 | 155,90 | 0,48% | 380.921,00 |
| 12.05.2025 | 150,60 | 155,95 | 150,05 | 155,15 | 3,88% | 861.969,00 |
| 09.05.2025 | 146,05 | 149,35 | 146,05 | 149,35 | 3,32% | 588.577,00 |
| 08.05.2025 | 144,80 | 148,05 | 144,05 | 144,55 | 0,91% | 413.110,00 |
| 07.05.2025 | 142,40 | 143,70 | 141,30 | 143,25 | -0,14% | 447.097,00 |
| 06.05.2025 | 141,70 | 144,20 | 140,90 | 143,45 | 1,13% | 460.553,00 |
| 05.05.2025 | 142,85 | 143,20 | 141,45 | 141,85 | -0,49% | 248.993,00 |
| 02.05.2025 | 141,15 | 143,60 | 140,05 | 142,55 | 1,93% | 500.708,00 |
| 30.04.2025 | 138,50 | 141,00 | 136,00 | 139,85 | 1,34% | 719.288,00 |
| 29.04.2025 | 143,00 | 144,20 | 135,35 | 138,00 | 5,67% | 1.092.214,00 |
| 28.04.2025 | 130,50 | 132,55 | 130,25 | 130,60 | 0,42% | 502.534,00 |
| 25.04.2025 | 132,15 | 132,50 | 127,85 | 130,05 | -1,48% | 961.598,00 |
| 24.04.2025 | 132,15 | 133,35 | 130,40 | 132,00 | -0,15% | 444.706,00 |
| 23.04.2025 | 131,60 | 134,80 | 131,00 | 132,20 | 3,40% | 561.712,00 |
| 22.04.2025 | 126,55 | 127,95 | 124,00 | 127,85 | 0,75% | 395.567,00 |
| 17.04.2025 | 128,25 | 129,40 | 126,75 | 126,90 | -1,36% | 463.450,00 |
| 16.04.2025 | 128,70 | 129,35 | 127,35 | 128,65 | -1,27% | 411.594,00 |
| 15.04.2025 | 128,65 | 130,30 | 128,35 | 130,30 | 1,44% | 419.047,00 |
| 14.04.2025 | 128,80 | 129,50 | 127,75 | 128,45 | 3,09% | 506.589,00 |
| 11.04.2025 | 126,15 | 127,65 | 123,75 | 124,60 | -0,52% | 619.038,00 |
| 10.04.2025 | 136,00 | 136,40 | 123,90 | 125,25 | 2,00% | 905.745,00 |
| 09.04.2025 | 122,00 | 125,65 | 121,90 | 122,80 | -2,96% | 637.280,00 |
| 08.04.2025 | 122,70 | 127,80 | 120,55 | 126,55 | 5,11% | 862.643,00 |
| 07.04.2025 | 112,60 | 127,85 | 110,00 | 120,40 | -6,19% | 1.195.729,00 |
| 04.04.2025 | 133,60 | 134,25 | 126,25 | 128,35 | -5,03% | 784.715,00 |
| 03.04.2025 | 137,80 | 138,70 | 133,45 | 135,15 | -3,46% | 578.727,00 |
| 02.04.2025 | 138,15 | 140,00 | 136,65 | 140,00 | 0,50% | 548.111,00 |
| 01.04.2025 | 140,35 | 141,50 | 138,85 | 139,30 | 0,91% | 514.908,00 |
| 31.03.2025 | 143,30 | 144,00 | 137,55 | 138,05 | -4,99% | 836.741,00 |
| 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 | 147,80 | 144,70 | 146,45 | 0,27% | 534.016,00 |
| 21.03.2025 | 146,40 | 146,60 | 144,45 | 146,05 | -0,68% | 903.973,00 |
| 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% | 768.410,00 |
| 03.03.2025 | 148,70 | 150,40 | 147,75 | 148,20 | -0,64% | 588.086,00 |
| 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% | 439.135,00 |
| 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 | 177,30 | 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 |