151,425€
-1,45%
Echtzeit-Aktienkurs CAPGEMINI SE INH. EO 8
Bid:
Ask:
Aktienkurse zur CAPGEMINI SE INH. EO 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,50% | 370.334,00 |
| 21.11.2024 | 154,38 | 154,38 | 152,40 | 153,77 | -0,21% | - |
| 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 |
| 05.11.2024 | 162,45 | 162,75 | 159,55 | 159,80 | -1,36% | 392.149,00 |
| 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 |