159,500€
-1,54%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 162,05 | 162,65 | 159,50 | 159,93 | -1,28% | - |
| 04.11.2024 | 163,45 | 164,65 | 161,90 | 162,00 | -1,22% | 460.098,00 |
| 01.11.2024 | 159,15 | 164,40 | 159,15 | 164,00 | 3,02% | 502.631,00 |
| 31.10.2024 | 163,10 | 164,25 | 158,30 | 159,20 | -3,40% | 797.213,00 |
| 30.10.2024 | 172,90 | 173,45 | 161,60 | 164,80 | -6,39% | 968.539,00 |
| 29.10.2024 | 177,40 | 177,85 | 175,55 | 176,05 | -0,40% | 458.849,00 |
| 28.10.2024 | 176,00 | 177,85 | 175,85 | 176,75 | 0,97% | 409.135,00 |
| 25.10.2024 | 179,50 | 180,10 | 175,05 | 175,05 | -2,75% | 383.150,00 |
| 24.10.2024 | 181,10 | 182,60 | 180,00 | 180,00 | -0,39% | 290.629,00 |
| 23.10.2024 | 182,20 | 184,95 | 180,35 | 180,70 | -1,34% | 324.794,00 |
| 22.10.2024 | 183,05 | 184,15 | 180,65 | 183,15 | 1,13% | 291.537,00 |
| 21.10.2024 | 184,20 | 185,20 | 180,70 | 181,10 | -1,87% | 266.227,00 |
| 18.10.2024 | 182,10 | 185,45 | 182,00 | 184,55 | 0,93% | 379.491,00 |
| 17.10.2024 | 182,30 | 185,25 | 181,65 | 182,85 | 0,41% | 342.644,00 |
| 16.10.2024 | 181,45 | 183,00 | 180,95 | 182,10 | -0,11% | 265.335,00 |
| 15.10.2024 | 185,18 | 185,85 | 181,70 | 182,30 | -0,79% | - |
| 14.10.2024 | 181,35 | 183,75 | 181,35 | 183,75 | 1,13% | 322.963,00 |
| 11.10.2024 | 181,80 | 183,90 | 181,65 | 181,70 | -0,36% | 265.016,00 |
| 10.10.2024 | 182,85 | 183,10 | 180,25 | 182,35 | -0,92% | 347.877,00 |
| 09.10.2024 | 184,60 | 185,70 | 183,30 | 184,05 | 0,35% | 225.504,00 |
| 08.10.2024 | 181,20 | 183,65 | 180,55 | 183,40 | -0,24% | 393.998,00 |
| 07.10.2024 | 189,00 | 189,30 | 183,85 | 183,85 | -2,72% | 335.470,00 |
| 04.10.2024 | 187,80 | 190,80 | 187,60 | 189,00 | 0,53% | 271.893,00 |
| 03.10.2024 | 191,00 | 191,55 | 187,65 | 188,00 | -2,01% | 240.932,00 |
| 02.10.2024 | 192,15 | 192,50 | 189,75 | 191,85 | -0,16% | 202.680,00 |
| 01.10.2024 | 194,15 | 194,80 | 191,35 | 192,15 | -0,93% | 292.222,00 |
| 30.09.2024 | 198,15 | 198,90 | 193,95 | 193,95 | -2,98% | 394.591,00 |
| 27.09.2024 | 196,00 | 199,90 | 196,00 | 199,90 | 2,25% | 478.053,00 |
| 26.09.2024 | 190,00 | 195,50 | 189,75 | 195,50 | 3,08% | 549.934,00 |
| 25.09.2024 | 188,00 | 189,65 | 186,85 | 189,65 | 0,08% | 220.606,00 |
| 24.09.2024 | 190,05 | 191,10 | 188,85 | 189,50 | 0,48% | 166.017,00 |
| 23.09.2024 | 188,05 | 189,40 | 186,90 | 188,60 | 0,29% | 169.124,00 |
| 20.09.2024 | 194,90 | 195,10 | 187,80 | 188,05 | -3,61% | 691.779,00 |
| 19.09.2024 | 193,05 | 196,65 | 192,95 | 195,10 | 1,61% | 326.011,00 |
| 18.09.2024 | 191,75 | 192,45 | 191,45 | 192,00 | -0,13% | 232.821,00 |
| 17.09.2024 | 190,80 | 196,25 | 190,80 | 192,25 | 1,10% | 367.514,00 |
| 16.09.2024 | 189,95 | 191,50 | 187,65 | 190,15 | -1,55% | 234.171,00 |
| 13.09.2024 | 193,90 | 195,05 | 192,90 | 193,15 | -0,18% | 319.251,00 |
| 12.09.2024 | 194,00 | 194,25 | 191,50 | 193,50 | 1,63% | 285.871,00 |
| 11.09.2024 | 190,10 | 192,00 | 189,30 | 190,40 | 0,21% | 306.422,00 |
| 10.09.2024 | 187,30 | 194,05 | 186,35 | 190,00 | 5,29% | 422.809,00 |
| 09.09.2024 | 180,35 | 181,65 | 180,25 | 180,45 | 0,22% | 181.867,00 |
| 06.09.2024 | 183,10 | 183,65 | 179,60 | 180,05 | -1,96% | 248.153,00 |
| 05.09.2024 | 183,65 | 184,45 | 182,45 | 183,65 | 0,22% | 197.779,00 |
| 04.09.2024 | 182,20 | 185,25 | 180,70 | 183,25 | -1,95% | 308.788,00 |
| 03.09.2024 | 187,10 | 188,35 | 186,35 | 186,90 | -0,16% | 205.849,00 |
| 02.09.2024 | 187,60 | 187,70 | 185,80 | 187,20 | -0,16% | 107.816,00 |
| 30.08.2024 | 185,45 | 189,80 | 185,45 | 187,50 | 0,81% | 525.726,00 |
| 29.08.2024 | 184,50 | 186,85 | 184,15 | 186,00 | 0,51% | 178.600,00 |
| 28.08.2024 | 185,55 | 186,55 | 184,85 | 185,05 | 0,11% | 185.338,00 |
| 27.08.2024 | 183,20 | 185,15 | 183,20 | 184,85 | 0,87% | 177.896,00 |
| 26.08.2024 | 182,75 | 183,65 | 182,55 | 183,25 | 0,38% | 85.195,00 |
| 23.08.2024 | 182,70 | 183,10 | 181,55 | 182,55 | -0,27% | 112.373,00 |
| 22.08.2024 | 182,60 | 183,90 | 182,10 | 183,05 | 0,16% | 121.912,00 |
| 21.08.2024 | 181,55 | 183,55 | 181,50 | 182,75 | 0,83% | 151.996,00 |
| 20.08.2024 | 182,30 | 183,05 | 181,10 | 181,25 | -0,28% | 126.341,00 |
| 19.08.2024 | 180,40 | 182,75 | 180,40 | 181,75 | 0,69% | 188.813,00 |
| 16.08.2024 | 180,45 | 182,05 | 180,20 | 180,50 | 0,11% | 299.508,00 |
| 15.08.2024 | 177,90 | 181,30 | 177,60 | 180,30 | 1,72% | 272.260,00 |
| 14.08.2024 | 178,00 | 178,15 | 176,85 | 177,25 | -0,03% | 203.386,00 |
| 13.08.2024 | 176,20 | 177,30 | 174,45 | 177,30 | 1,00% | 216.315,00 |
| 12.08.2024 | 176,90 | 177,50 | 175,15 | 175,55 | -0,40% | 265.596,00 |
| 09.08.2024 | 177,00 | 178,75 | 175,80 | 176,25 | -0,03% | 260.092,00 |
| 08.08.2024 | 176,20 | 177,50 | 175,00 | 176,30 | -0,68% | 319.791,00 |
| 07.08.2024 | 176,75 | 178,65 | 175,55 | 177,50 | 0,74% | 356.072,00 |
| 06.08.2024 | 176,90 | 178,50 | 175,15 | 176,20 | 0,69% | 411.978,00 |
| 05.08.2024 | 175,85 | 176,65 | 170,15 | 175,00 | -2,43% | 599.056,00 |
| 02.08.2024 | 180,30 | 181,05 | 177,15 | 179,35 | -0,99% | 429.742,00 |
| 01.08.2024 | 182,75 | 183,95 | 180,15 | 181,15 | -1,33% | 392.936,00 |
| 31.07.2024 | 186,05 | 187,15 | 183,60 | 183,60 | -0,65% | 549.147,00 |
| 30.07.2024 | 185,50 | 187,80 | 184,80 | 184,80 | -0,54% | 213.501,00 |
| 29.07.2024 | 188,80 | 189,15 | 184,95 | 185,80 | -1,62% | 337.196,00 |
| 26.07.2024 | 181,00 | 189,00 | 172,05 | 188,85 | -2,45% | 1.010.421,00 |
| 25.07.2024 | 194,65 | 194,80 | 191,95 | 193,60 | -1,45% | 410.141,00 |
| 24.07.2024 | 195,50 | 197,65 | 193,70 | 196,45 | -0,20% | 274.245,00 |
| 23.07.2024 | 198,20 | 198,90 | 195,60 | 196,85 | 0,87% | 191.244,00 |
| 22.07.2024 | 194,60 | 196,75 | 193,90 | 195,15 | 0,39% | 342.928,00 |
| 19.07.2024 | 193,30 | 195,00 | 191,90 | 194,40 | -0,46% | 436.985,00 |
| 18.07.2024 | 192,70 | 198,85 | 189,65 | 195,30 | 0,98% | 464.403,00 |
| 17.07.2024 | 191,80 | 194,80 | 191,35 | 193,40 | 0,49% | 288.739,00 |
| 16.07.2024 | 192,00 | 194,25 | 191,30 | 192,45 | 0,29% | 294.462,00 |
| 15.07.2024 | 191,00 | 192,45 | 189,95 | 191,90 | -0,31% | 474.543,00 |
| 12.07.2024 | 187,40 | 193,10 | 187,40 | 192,50 | 2,48% | 310.966,00 |
| 11.07.2024 | 187,30 | 189,05 | 185,60 | 187,85 | 0,56% | 226.071,00 |
| 10.07.2024 | 185,05 | 188,10 | 185,05 | 186,80 | 0,95% | 250.240,00 |
| 09.07.2024 | 188,60 | 189,00 | 182,45 | 185,05 | -2,37% | 414.965,00 |
| 08.07.2024 | 190,60 | 191,70 | 189,55 | 189,55 | -0,84% | 241.842,00 |
| 05.07.2024 | 192,00 | 192,40 | 190,70 | 191,15 | -0,18% | 233.481,00 |
| 04.07.2024 | 192,50 | 192,65 | 190,80 | 191,50 | -0,31% | 148.251,00 |
| 03.07.2024 | 191,60 | 192,95 | 189,95 | 192,10 | 0,95% | 248.712,00 |
| 02.07.2024 | 188,75 | 190,70 | 187,05 | 190,30 | 0,32% | 262.364,00 |
| 01.07.2024 | 190,40 | 191,95 | 189,45 | 189,70 | 2,15% | 351.869,00 |
| 28.06.2024 | 188,95 | 189,05 | 183,75 | 185,70 | -1,20% | 436.483,00 |
| 27.06.2024 | 187,90 | 189,90 | 187,45 | 187,95 | -0,32% | 315.071,00 |
| 26.06.2024 | 192,50 | 192,90 | 187,00 | 188,55 | -0,50% | 354.198,00 |
| 25.06.2024 | 186,10 | 189,50 | 185,45 | 189,50 | 1,31% | 333.200,00 |
| 24.06.2024 | 186,85 | 188,25 | 186,25 | 187,05 | 0,32% | 289.760,00 |
| 21.06.2024 | 189,00 | 190,65 | 186,25 | 186,45 | -1,27% | 828.972,00 |
| 20.06.2024 | 184,00 | 191,75 | 184,00 | 188,85 | 3,03% | 557.034,00 |
| 19.06.2024 | 183,50 | 184,60 | 182,35 | 183,30 | -0,24% | 282.439,00 |