104,575€
0,26%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 104,53 | 106,23 | 103,13 | 104,58 | 0,17% | - |
| 19.02.2026 | 107,00 | 108,03 | 103,08 | 104,40 | -0,74% | 2.800,00 |
| 18.02.2026 | 104,38 | 105,45 | 100,50 | 105,18 | 0,86% | - |
| 17.02.2026 | 101,65 | 105,00 | 101,40 | 104,28 | 2,21% | 4.150,00 |
| 16.02.2026 | 105,28 | 106,83 | 101,38 | 102,03 | -1,99% | - |
| 13.02.2026 | 102,80 | 105,43 | 101,83 | 104,10 | 5,02% | - |
| 12.02.2026 | 105,40 | 106,53 | 99,12 | 99,12 | -6,25% | 17.310,00 |
| 11.02.2026 | 113,73 | 114,10 | 104,23 | 105,73 | -6,85% | 5.811,00 |
| 10.02.2026 | 113,80 | 116,13 | 111,58 | 113,50 | -0,37% | - |
| 09.02.2026 | 115,98 | 116,88 | 112,43 | 113,93 | -0,98% | 1.850,00 |
| 06.02.2026 | 117,85 | 118,38 | 113,50 | 115,05 | -2,27% | 665,00 |
| 05.02.2026 | 119,43 | 121,35 | 116,78 | 117,73 | -1,20% | - |
| 04.02.2026 | 122,73 | 123,58 | 115,85 | 119,15 | -2,62% | 1.215,00 |
| 03.02.2026 | 135,02 | 135,40 | 120,95 | 122,35 | -9,12% | 14.225,00 |
| 02.02.2026 | 129,38 | 134,77 | 129,13 | 134,63 | 3,02% | - |
| 30.01.2026 | 128,15 | 142,50 | 128,05 | 130,68 | 2,03% | - |
| 29.01.2026 | 131,80 | 132,43 | 127,53 | 128,08 | -2,75% | - |
| 28.01.2026 | 135,77 | 135,80 | 129,45 | 131,70 | -1,68% | 2.940,00 |
| 27.01.2026 | 136,68 | 136,77 | 131,85 | 133,95 | -1,69% | 637,00 |
| 26.01.2026 | 136,13 | 137,30 | 134,55 | 136,25 | -0,04% | - |
| 23.01.2026 | 135,80 | 136,58 | 134,63 | 136,30 | 0,29% | - |
| 22.01.2026 | 135,60 | 137,52 | 134,60 | 135,90 | 0,28% | - |
| 21.01.2026 | 133,10 | 136,10 | 131,18 | 135,52 | 2,13% | - |
| 20.01.2026 | 136,55 | 136,93 | 131,33 | 132,70 | -3,07% | - |
| 19.01.2026 | 139,83 | 139,93 | 136,40 | 136,90 | -3,79% | 2.590,00 |
| 16.01.2026 | 143,30 | 144,10 | 141,27 | 142,30 | -0,47% | - |
| 15.01.2026 | 149,63 | 149,73 | 142,95 | 142,98 | -3,75% | 14.600,00 |
| 14.01.2026 | 146,43 | 149,60 | 144,27 | 148,55 | 1,45% | 1.058,00 |
| 13.01.2026 | 144,80 | 147,70 | 142,33 | 146,43 | 1,09% | - |
| 12.01.2026 | 149,00 | 149,48 | 142,65 | 144,85 | -3,98% | - |
| 09.01.2026 | 147,58 | 152,73 | 147,38 | 150,85 | 2,22% | 1.560,00 |
| 08.01.2026 | 146,68 | 147,70 | 144,45 | 147,58 | 0,31% | 1.862,00 |
| 07.01.2026 | 143,50 | 147,77 | 143,50 | 147,13 | 2,49% | - |
| 06.01.2026 | 144,05 | 144,90 | 138,68 | 143,55 | 0,00% | - |
| 05.01.2026 | 141,55 | 144,05 | 140,38 | 143,55 | 1,88% | - |
| 02.01.2026 | 142,88 | 144,35 | 139,50 | 140,90 | -0,88% | - |
| 30.12.2025 | 142,43 | 143,23 | 141,85 | 142,15 | -0,11% | - |
| 29.12.2025 | 141,77 | 142,80 | 141,13 | 142,30 | -1,32% | - |
| 23.12.2025 | 144,58 | 144,65 | 141,23 | 144,20 | -0,22% | - |
| 22.12.2025 | 145,48 | 145,80 | 144,25 | 144,52 | -0,74% | - |
| 19.12.2025 | 146,90 | 147,38 | 144,93 | 145,60 | -0,78% | - |
| 18.12.2025 | 147,45 | 149,40 | 145,65 | 146,75 | 1,17% | 30,00 |
| 17.12.2025 | 147,43 | 148,23 | 144,40 | 145,05 | -1,84% | 7,00 |
| 16.12.2025 | 148,05 | 150,77 | 147,38 | 147,77 | -0,44% | - |
| 15.12.2025 | 147,95 | 150,85 | 147,88 | 148,43 | 0,51% | - |
| 12.12.2025 | 152,02 | 152,40 | 147,43 | 147,68 | -1,91% | - |
| 11.12.2025 | 145,63 | 153,08 | 145,02 | 150,55 | 2,54% | 731,00 |
| 10.12.2025 | 146,95 | 147,25 | 145,43 | 146,83 | 0,09% | - |
| 09.12.2025 | 145,20 | 148,38 | 145,10 | 146,70 | 0,65% | - |
| 08.12.2025 | 144,80 | 146,23 | 142,93 | 145,75 | 1,15% | 300,00 |
| 05.12.2025 | 142,85 | 145,38 | 142,05 | 144,10 | 1,09% | 420,00 |
| 04.12.2025 | 137,70 | 153,38 | 136,98 | 142,55 | 4,01% | - |
| 03.12.2025 | 138,30 | 145,10 | 134,48 | 137,05 | -0,62% | - |
| 02.12.2025 | 136,40 | 138,85 | 136,00 | 137,90 | 1,32% | 1.500,00 |
| 01.12.2025 | 135,08 | 137,50 | 133,45 | 136,10 | 2,25% | 1.200,00 |
| 28.11.2025 | 133,90 | 145,10 | 132,63 | 133,10 | -0,19% | 135,00 |
| 27.11.2025 | 132,55 | 134,90 | 132,15 | 133,35 | 0,00% | 200,00 |
| 26.11.2025 | 134,10 | 134,40 | 131,85 | 133,35 | 0,34% | 39,00 |
| 25.11.2025 | 133,23 | 133,90 | 130,15 | 132,90 | 0,00% | - |
| 24.11.2025 | 132,52 | 136,30 | 130,30 | 132,90 | 4,98% | - |
| 21.11.2025 | 126,18 | 132,50 | 124,43 | 126,60 | -1,44% | - |
| 20.11.2025 | 128,93 | 129,83 | 125,28 | 128,45 | 0,47% | - |
| 19.11.2025 | 127,88 | 128,48 | 126,23 | 127,85 | -0,06% | - |
| 18.11.2025 | 129,98 | 130,50 | 127,15 | 127,93 | -3,01% | - |
| 17.11.2025 | 133,25 | 133,85 | 130,52 | 131,90 | -0,75% | 1.125,00 |
| 14.11.2025 | 134,33 | 134,43 | 131,75 | 132,90 | -1,88% | 500,00 |
| 13.11.2025 | 135,48 | 136,93 | 133,85 | 135,45 | 0,33% | - |
| 12.11.2025 | 132,08 | 137,15 | 130,88 | 135,00 | 2,54% | - |
| 11.11.2025 | 129,13 | 132,10 | 128,08 | 131,65 | 2,05% | - |
| 10.11.2025 | 126,00 | 129,40 | 124,73 | 129,00 | 5,44% | - |
| 07.11.2025 | 125,00 | 126,28 | 122,15 | 122,35 | -5,45% | - |
| 06.11.2025 | 128,25 | 129,75 | 124,25 | 129,40 | 1,09% | - |
| 05.11.2025 | 127,00 | 130,15 | 126,10 | 128,00 | -0,04% | - |
| 04.11.2025 | 128,63 | 128,83 | 126,65 | 128,05 | -1,01% | - |
| 03.11.2025 | 133,20 | 133,25 | 128,77 | 129,35 | -3,00% | - |
| 31.10.2025 | 130,43 | 134,20 | 129,88 | 133,35 | 0,04% | - |
| 30.10.2025 | 132,63 | 134,23 | 129,70 | 133,30 | 0,41% | - |
| 29.10.2025 | 130,63 | 135,52 | 129,10 | 132,75 | 1,30% | - |
| 28.10.2025 | 136,48 | 138,70 | 129,45 | 131,05 | 1,79% | - |
| 27.10.2025 | 127,73 | 129,98 | 127,25 | 128,75 | 1,66% | - |
| 24.10.2025 | 127,18 | 129,45 | 126,65 | 126,65 | -0,16% | - |
| 23.10.2025 | 129,23 | 129,83 | 126,25 | 126,85 | -1,01% | - |
| 22.10.2025 | 129,27 | 129,77 | 127,20 | 128,15 | 1,42% | - |
| 21.10.2025 | 123,45 | 130,48 | 123,30 | 126,35 | 3,23% | - |
| 20.10.2025 | 122,68 | 124,88 | 120,98 | 122,40 | 0,20% | - |
| 17.10.2025 | 121,33 | 122,55 | 119,70 | 122,15 | 0,29% | - |
| 16.10.2025 | 122,18 | 123,55 | 120,45 | 121,80 | 0,21% | - |
| 15.10.2025 | 120,63 | 123,28 | 120,18 | 121,55 | 1,76% | - |
| 14.10.2025 | 119,55 | 120,43 | 118,43 | 119,45 | -0,54% | - |
| 13.10.2025 | 120,00 | 122,15 | 118,35 | 120,10 | -2,52% | - |
| 10.10.2025 | 122,00 | 123,75 | 118,58 | 123,20 | 0,86% | - |
| 09.10.2025 | 122,18 | 122,65 | 119,65 | 122,15 | -0,85% | - |
| 08.10.2025 | 125,00 | 125,15 | 121,83 | 123,20 | -0,92% | - |
| 07.10.2025 | 124,58 | 126,05 | 123,25 | 124,35 | 0,85% | - |
| 06.10.2025 | 124,45 | 126,03 | 120,05 | 123,30 | 0,00% | - |
| 03.10.2025 | 125,45 | 126,10 | 121,98 | 123,30 | -1,44% | - |
| 02.10.2025 | 124,40 | 126,15 | 123,85 | 125,10 | 1,13% | 60,00 |
| 01.10.2025 | 123,53 | 125,25 | 122,35 | 123,70 | 0,98% | - |
| 30.09.2025 | 121,60 | 124,00 | 120,70 | 122,50 | 1,66% | - |
| 29.09.2025 | 119,35 | 121,70 | 118,73 | 120,50 | 2,25% | - |