101,925€
0,67%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 101,63 | 102,68 | 99,62 | 102,43 | 1,16% | - |
| 28.05.2026 | 100,10 | 102,15 | 98,24 | 101,25 | 0,60% | 789.397,00 |
| 27.05.2026 | 104,15 | 104,20 | 99,16 | 100,65 | -3,50% | 1.126.987,00 |
| 26.05.2026 | 104,20 | 104,55 | 102,95 | 104,30 | 0,05% | 685.908,00 |
| 25.05.2026 | 104,20 | 105,20 | 104,00 | 104,25 | 1,12% | 143.725,00 |
| 22.05.2026 | 103,50 | 104,90 | 102,40 | 103,10 | 0,63% | 417.802,00 |
| 21.05.2026 | 102,30 | 103,55 | 101,40 | 102,45 | 0,54% | 530.243,00 |
| 20.05.2026 | 102,80 | 103,80 | 101,20 | 101,90 | -3,23% | 643.192,00 |
| 19.05.2026 | 100,85 | 107,35 | 100,80 | 105,30 | 4,36% | 838.375,00 |
| 18.05.2026 | 98,96 | 101,30 | 98,38 | 100,90 | 0,90% | 643.352,00 |
| 15.05.2026 | 96,32 | 100,50 | 95,76 | 100,00 | 3,41% | 851.649,00 |
| 14.05.2026 | 97,30 | 97,84 | 96,24 | 96,70 | -0,04% | 605.562,00 |
| 13.05.2026 | 98,80 | 98,90 | 96,48 | 96,74 | -2,48% | 594.110,00 |
| 12.05.2026 | 100,00 | 100,35 | 98,76 | 99,20 | -2,51% | 587.052,00 |
| 11.05.2026 | 103,50 | 103,80 | 101,25 | 101,75 | -1,64% | 575.469,00 |
| 08.05.2026 | 104,60 | 105,00 | 102,20 | 103,45 | -1,38% | 452.657,00 |
| 07.05.2026 | 105,00 | 106,10 | 101,90 | 104,90 | -0,05% | 1.074.830,00 |
| 06.05.2026 | 105,70 | 109,15 | 102,85 | 104,95 | -0,47% | 1.014.378,00 |
| 05.05.2026 | 106,00 | 107,60 | 103,75 | 105,45 | -0,61% | 682.442,00 |
| 04.05.2026 | 103,90 | 106,10 | 102,05 | 106,10 | 3,01% | 625.405,00 |
| 30.04.2026 | 105,05 | 107,05 | 100,65 | 103,00 | 0,29% | 1.121.521,00 |
| 29.04.2026 | 99,86 | 103,25 | 99,84 | 102,70 | 3,44% | 833.833,00 |
| 28.04.2026 | 101,10 | 101,55 | 99,04 | 99,28 | -2,28% | 495.938,00 |
| 27.04.2026 | 99,54 | 102,35 | 99,40 | 101,60 | 2,52% | 450.076,00 |
| 24.04.2026 | 99,78 | 101,25 | 97,62 | 99,10 | -1,54% | 549.695,00 |
| 23.04.2026 | 105,40 | 105,55 | 99,42 | 100,65 | -5,71% | 1.005.427,00 |
| 22.04.2026 | 109,20 | 109,35 | 106,15 | 106,75 | -2,51% | 649.997,00 |
| 21.04.2026 | 108,05 | 111,00 | 107,55 | 109,50 | 0,55% | 557.879,00 |
| 20.04.2026 | 108,80 | 110,00 | 108,05 | 108,90 | -1,54% | 534.757,00 |
| 17.04.2026 | 109,55 | 112,40 | 108,75 | 110,60 | 1,51% | 779.534,00 |
| 16.04.2026 | 106,70 | 109,95 | 106,25 | 108,95 | 2,49% | 480.784,00 |
| 15.04.2026 | 105,20 | 106,35 | 104,38 | 106,30 | 1,53% | 379.303,00 |
| 14.04.2026 | 103,10 | 105,10 | 102,10 | 104,70 | 2,20% | 433.335,00 |
| 13.04.2026 | 99,00 | 102,45 | 98,20 | 102,45 | 2,14% | 712.319,00 |
| 10.04.2026 | 99,08 | 101,75 | 98,88 | 100,30 | 1,91% | 787.483,00 |
| 09.04.2026 | 102,45 | 102,50 | 96,46 | 98,42 | -4,63% | 754.661,00 |
| 08.04.2026 | 106,25 | 107,45 | 103,20 | 103,20 | 1,43% | 892.462,00 |
| 07.04.2026 | 103,70 | 105,75 | 101,60 | 101,75 | -1,07% | 616.582,00 |
| 02.04.2026 | 101,50 | 103,20 | 100,10 | 102,85 | 1,23% | 743.397,00 |
| 01.04.2026 | 103,10 | 103,20 | 99,34 | 101,60 | 1,09% | 828.945,00 |
| 31.03.2026 | 98,60 | 101,75 | 98,60 | 100,50 | 2,68% | 732.657,00 |
| 30.03.2026 | 96,02 | 97,88 | 95,08 | 97,88 | 1,75% | 715.504,00 |
| 27.03.2026 | 96,80 | 97,90 | 95,38 | 96,20 | 0,00% | 487.422,00 |
| 26.03.2026 | 96,72 | 98,06 | 94,88 | 96,20 | -1,09% | 618.077,00 |
| 25.03.2026 | 97,48 | 98,42 | 95,64 | 97,26 | 0,93% | 606.202,00 |
| 24.03.2026 | 98,24 | 98,82 | 95,08 | 96,36 | -1,91% | 677.830,00 |
| 23.03.2026 | 97,28 | 100,85 | 97,06 | 98,24 | -0,34% | 720.199,00 |
| 20.03.2026 | 101,95 | 102,00 | 97,06 | 98,58 | -2,49% | 2.087.957,00 |
| 19.03.2026 | 102,50 | 103,75 | 101,05 | 101,10 | -2,79% | 912.990,00 |
| 18.03.2026 | 105,00 | 106,10 | 104,00 | 104,00 | -1,00% | 512.179,00 |
| 17.03.2026 | 105,35 | 106,20 | 103,80 | 105,05 | 0,00% | 521.141,00 |
| 16.03.2026 | 107,45 | 107,75 | 104,25 | 105,05 | -2,55% | 650.372,00 |
| 13.03.2026 | 106,85 | 109,90 | 106,05 | 107,80 | 0,14% | 459.452,00 |
| 12.03.2026 | 107,00 | 109,80 | 106,30 | 107,65 | 0,14% | 638.894,00 |
| 11.03.2026 | 105,10 | 108,85 | 104,55 | 107,50 | 2,04% | 704.061,00 |
| 10.03.2026 | 109,10 | 109,40 | 104,35 | 105,35 | -2,41% | 884.333,00 |
| 09.03.2026 | 109,00 | 109,55 | 107,20 | 107,95 | -1,64% | 741.247,00 |
| 06.03.2026 | 110,45 | 110,90 | 108,30 | 109,75 | 0,09% | 729.790,00 |
| 05.03.2026 | 107,10 | 110,15 | 106,00 | 109,65 | 2,38% | 721.423,00 |
| 04.03.2026 | 108,15 | 108,25 | 103,70 | 107,10 | 0,28% | 713.166,00 |
| 03.03.2026 | 103,30 | 108,10 | 102,50 | 106,80 | 2,84% | 1.391.533,00 |
| 02.03.2026 | 103,10 | 106,75 | 103,10 | 103,85 | -2,90% | 846.299,00 |
| 27.02.2026 | 104,70 | 107,25 | 103,20 | 106,95 | 2,15% | 1.006.852,00 |
| 26.02.2026 | 102,15 | 105,15 | 101,15 | 104,70 | 3,41% | 986.401,00 |
| 25.02.2026 | 102,10 | 103,55 | 101,05 | 101,25 | -1,17% | 885.017,00 |
| 24.02.2026 | 99,28 | 102,75 | 98,72 | 102,45 | 0,54% | 884.072,00 |
| 23.02.2026 | 103,25 | 105,65 | 101,00 | 101,90 | -2,49% | 735.332,00 |
| 20.02.2026 | 104,00 | 106,20 | 103,15 | 104,50 | 0,53% | 668.197,00 |
| 19.02.2026 | 105,45 | 107,70 | 103,05 | 103,95 | -1,28% | 728.906,00 |
| 18.02.2026 | 103,45 | 105,35 | 100,45 | 105,30 | 1,54% | 647.678,00 |
| 17.02.2026 | 101,90 | 105,05 | 101,90 | 103,70 | 1,97% | 642.417,00 |
| 16.02.2026 | 106,45 | 106,90 | 101,40 | 101,70 | -3,00% | 718.491,00 |
| 13.02.2026 | 104,50 | 105,60 | 99,92 | 104,85 | 5,12% | 1.562.424,00 |
| 12.02.2026 | 105,05 | 105,80 | 99,74 | 99,74 | -4,37% | 1.326.039,00 |
| 11.02.2026 | 111,50 | 111,80 | 104,30 | 104,30 | -8,19% | 1.223.245,00 |
| 10.02.2026 | 114,45 | 116,10 | 111,60 | 113,60 | -0,09% | 849.739,00 |
| 09.02.2026 | 116,00 | 116,90 | 112,40 | 113,70 | -1,47% | 495.323,00 |
| 06.02.2026 | 115,00 | 115,90 | 113,45 | 115,40 | -2,24% | 859.927,00 |
| 05.02.2026 | 120,20 | 121,40 | 116,75 | 118,05 | -0,88% | 583.137,00 |
| 04.02.2026 | 123,25 | 123,50 | 115,85 | 119,10 | -2,34% | 1.055.505,00 |
| 03.02.2026 | 134,95 | 134,95 | 121,95 | 121,95 | -9,20% | 1.141.717,00 |
| 02.02.2026 | 132,00 | 134,75 | 131,95 | 134,30 | 2,36% | 275.879,00 |
| 30.01.2026 | 128,30 | 132,40 | 128,30 | 131,20 | 2,62% | 554.446,00 |
| 29.01.2026 | 131,50 | 132,35 | 127,55 | 127,85 | -2,66% | 580.459,00 |
| 28.01.2026 | 134,27 | 134,27 | 129,45 | 131,35 | -2,09% | - |
| 27.01.2026 | 136,40 | 136,75 | 131,85 | 134,15 | -1,65% | 481.145,00 |
| 26.01.2026 | 136,35 | 137,25 | 134,50 | 136,40 | 0,04% | 297.868,00 |
| 23.01.2026 | 135,95 | 136,35 | 134,60 | 136,35 | 0,26% | 327.157,00 |
| 22.01.2026 | 135,55 | 137,50 | 134,60 | 136,00 | 1,83% | 411.957,00 |
| 21.01.2026 | 133,95 | 134,50 | 131,15 | 133,55 | 0,19% | 543.592,00 |
| 20.01.2026 | 135,95 | 136,90 | 131,30 | 133,30 | -2,77% | 410.549,00 |
| 19.01.2026 | 138,65 | 139,55 | 136,35 | 137,10 | -3,18% | 295.490,00 |
| 16.01.2026 | 143,10 | 144,10 | 141,30 | 141,60 | -1,29% | 343.218,00 |
| 15.01.2026 | 148,90 | 148,90 | 143,45 | 143,45 | -2,81% | 452.173,00 |
| 14.01.2026 | 145,70 | 149,10 | 144,25 | 147,60 | 0,48% | 444.501,00 |
| 13.01.2026 | 144,20 | 147,70 | 142,35 | 146,90 | 1,70% | 347.601,00 |
| 12.01.2026 | 144,50 | 146,80 | 142,65 | 144,45 | -4,24% | 537.914,00 |
| 09.01.2026 | 148,00 | 152,75 | 147,75 | 150,85 | 2,31% | 369.686,00 |
| 08.01.2026 | 146,00 | 147,55 | 144,50 | 147,45 | 0,24% | 266.707,00 |
| 07.01.2026 | 145,40 | 147,35 | 143,95 | 147,10 | 2,72% | 370.423,00 |