122,000€
-0,04%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 122,00 | 123,75 | 122,00 | 122,40 | 0,29% | - |
| 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 |
| 15.08.2025 | 122,25 | 123,45 | 121,85 | 123,05 | 0,90% | 380.141,00 |
| 14.08.2025 | 123,35 | 124,30 | 121,95 | 121,95 | -1,22% | 531.885,00 |
| 13.08.2025 | 121,60 | 123,55 | 121,00 | 123,45 | 1,77% | 444.976,00 |
| 12.08.2025 | 123,30 | 123,90 | 120,60 | 121,30 | -1,66% | 535.866,00 |
| 11.08.2025 | 126,00 | 126,70 | 123,35 | 123,35 | -1,79% | 369.768,00 |
| 08.08.2025 | 123,35 | 125,60 | 123,35 | 125,60 | 1,45% | 441.117,00 |
| 07.08.2025 | 122,00 | 125,20 | 121,70 | 123,80 | 1,89% | 423.411,00 |
| 06.08.2025 | 124,50 | 124,80 | 120,80 | 121,50 | -2,25% | 572.467,00 |
| 05.08.2025 | 125,00 | 126,70 | 124,30 | 124,30 | 0,32% | 632.386,00 |
| 04.08.2025 | 125,15 | 125,75 | 123,50 | 123,90 | -0,44% | 428.366,00 |
| 01.08.2025 | 131,30 | 131,35 | 124,25 | 124,45 | -4,93% | 640.501,00 |
| 31.07.2025 | 132,65 | 135,60 | 130,80 | 130,90 | -1,21% | 482.716,00 |
| 30.07.2025 | 142,00 | 143,30 | 131,55 | 132,50 | -1,12% | 660.939,00 |
| 29.07.2025 | 135,25 | 136,40 | 133,95 | 134,00 | -0,74% | 463.326,00 |
| 28.07.2025 | 135,85 | 136,70 | 134,35 | 135,00 | 0,71% | 602.984,00 |
| 25.07.2025 | 134,80 | 135,20 | 133,15 | 134,05 | -0,96% | 753.144,00 |
| 24.07.2025 | 137,30 | 137,30 | 134,05 | 135,35 | -0,62% | 536.096,00 |
| 23.07.2025 | 136,70 | 137,60 | 135,60 | 136,20 | 0,81% | 504.072,00 |
| 22.07.2025 | 135,25 | 136,10 | 133,25 | 135,10 | -1,03% | 674.142,00 |
| 21.07.2025 | 137,65 | 138,10 | 135,80 | 136,50 | -1,05% | 417.957,00 |
| 18.07.2025 | 137,80 | 139,70 | 137,35 | 137,95 | 0,15% | 544.263,00 |
| 17.07.2025 | 138,65 | 139,25 | 136,55 | 137,75 | 0,80% | 411.565,00 |
| 16.07.2025 | 136,00 | 137,70 | 135,65 | 136,65 | -0,18% | 261.280,00 |
| 15.07.2025 | 137,20 | 139,90 | 136,55 | 136,90 | -0,15% | 516.490,00 |
| 14.07.2025 | 138,95 | 139,70 | 137,10 | 137,10 | -2,35% | 434.608,00 |
| 11.07.2025 | 143,85 | 144,20 | 140,40 | 140,40 | -3,44% | 364.250,00 |
| 10.07.2025 | 146,75 | 149,25 | 144,85 | 145,40 | 0,10% | 273.047,00 |
| 09.07.2025 | 143,00 | 145,60 | 141,65 | 145,25 | 1,54% | 441.610,00 |
| 08.07.2025 | 138,00 | 143,10 | 137,15 | 143,05 | 4,30% | 745.135,00 |
| 07.07.2025 | 142,00 | 143,20 | 136,20 | 137,15 | -5,58% | 981.120,00 |
| 04.07.2025 | 145,25 | 145,80 | 144,00 | 145,25 | -0,82% | 189.914,00 |
| 03.07.2025 | 144,90 | 146,55 | 144,35 | 146,45 | 0,79% | 217.793,00 |
| 02.07.2025 | 145,60 | 145,80 | 143,10 | 145,30 | 0,07% | 364.330,00 |
| 01.07.2025 | 144,90 | 145,60 | 143,45 | 145,20 | 0,10% | 317.977,00 |
| 30.06.2025 | 145,60 | 146,60 | 145,00 | 145,05 | -0,14% | 313.711,00 |
| 27.06.2025 | 142,90 | 145,40 | 142,70 | 145,25 | 2,43% | 329.908,00 |
| 26.06.2025 | 143,10 | 144,30 | 141,80 | 141,80 | -0,28% | 236.177,00 |
| 25.06.2025 | 144,10 | 145,30 | 142,20 | 142,20 | -1,35% | 291.869,00 |
| 24.06.2025 | 146,10 | 146,50 | 144,15 | 144,15 | 1,55% | 403.238,00 |
| 23.06.2025 | 140,50 | 142,45 | 139,40 | 141,95 | 0,21% | 382.256,00 |
| 20.06.2025 | 147,15 | 148,10 | 140,90 | 141,65 | -2,41% | 1.475.336,00 |
| 19.06.2025 | 146,10 | 147,20 | 145,15 | 145,15 | -1,76% | 276.526,00 |
| 18.06.2025 | 150,85 | 150,85 | 147,15 | 147,75 | -1,63% | 329.097,00 |
| 17.06.2025 | 152,30 | 154,25 | 149,80 | 150,20 | -1,96% | 351.221,00 |
| 16.06.2025 | 150,50 | 153,60 | 149,90 | 153,20 | 1,86% | 390.848,00 |
| 13.06.2025 | 149,05 | 151,20 | 149,00 | 150,40 | -1,54% | 449.368,00 |
| 12.06.2025 | 152,00 | 153,10 | 150,75 | 152,75 | -0,52% | 379.602,00 |
| 11.06.2025 | 154,00 | 154,55 | 151,75 | 153,55 | -0,49% | 336.038,00 |
| 10.06.2025 | 150,45 | 154,55 | 149,85 | 154,30 | 2,46% | 441.697,00 |
| 09.06.2025 | 150,35 | 151,00 | 149,70 | 150,60 | 0,07% | 227.317,00 |
| 06.06.2025 | 147,45 | 150,50 | 146,90 | 150,50 | 2,07% | 317.771,00 |
| 05.06.2025 | 148,15 | 149,70 | 146,65 | 147,45 | 0,14% | 241.931,00 |
| 04.06.2025 | 146,85 | 148,40 | 146,25 | 147,25 | 0,86% | 274.553,00 |
| 03.06.2025 | 145,85 | 146,40 | 143,60 | 146,00 | 0,52% | 363.991,00 |
| 02.06.2025 | 145,45 | 146,30 | 143,65 | 145,25 | -0,68% | 400.741,00 |
| 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 |