142,800€
-1,07%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 142,65 | 144,27 | 141,75 | 142,38 | -0,04% | - |
| 25.06.2025 | 144,55 | 145,25 | 142,02 | 142,43 | -1,45% | - |
| 24.06.2025 | 144,50 | 146,55 | 144,02 | 144,52 | 1,23% | - |
| 23.06.2025 | 140,90 | 142,83 | 139,33 | 142,77 | 1,08% | - |
| 20.06.2025 | 146,75 | 147,93 | 140,83 | 141,25 | -2,89% | - |
| 19.06.2025 | 147,02 | 148,70 | 143,70 | 145,45 | -1,54% | - |
| 18.06.2025 | 149,90 | 150,75 | 147,10 | 147,73 | -1,20% | - |
| 17.06.2025 | 152,20 | 154,25 | 149,40 | 149,52 | -2,16% | - |
| 16.06.2025 | 150,20 | 153,60 | 149,88 | 152,83 | 1,90% | - |
| 13.06.2025 | 150,05 | 151,23 | 149,20 | 149,98 | -1,85% | - |
| 12.06.2025 | 152,30 | 153,13 | 150,73 | 152,80 | -0,18% | - |
| 11.06.2025 | 153,58 | 154,55 | 151,80 | 153,08 | -0,55% | - |
| 10.06.2025 | 150,38 | 154,55 | 149,93 | 153,93 | 2,33% | - |
| 09.06.2025 | 150,55 | 151,00 | 149,68 | 150,43 | -0,10% | - |
| 06.06.2025 | 147,43 | 150,77 | 146,98 | 150,58 | 2,36% | - |
| 05.06.2025 | 147,15 | 149,75 | 146,65 | 147,10 | -0,05% | - |
| 04.06.2025 | 146,65 | 148,48 | 146,20 | 147,18 | 0,58% | - |
| 03.06.2025 | 145,65 | 146,40 | 143,55 | 146,33 | 0,07% | - |
| 02.06.2025 | 145,90 | 146,38 | 143,63 | 146,23 | -0,17% | - |
| 30.05.2025 | 147,75 | 148,88 | 145,35 | 146,48 | -0,76% | - |
| 29.05.2025 | 150,05 | 150,18 | 146,93 | 147,60 | -0,56% | - |
| 28.05.2025 | 148,98 | 149,98 | 147,73 | 148,43 | -0,70% | 280,00 |
| 27.05.2025 | 148,25 | 150,95 | 147,05 | 149,48 | 0,71% | - |
| 26.05.2025 | 149,27 | 150,73 | 148,35 | 148,43 | 0,92% | - |
| 23.05.2025 | 147,95 | 149,58 | 143,38 | 147,08 | -0,64% | 400,00 |
| 22.05.2025 | 149,45 | 149,80 | 145,25 | 148,02 | -0,75% | - |
| 21.05.2025 | 148,40 | 150,73 | 147,95 | 149,15 | 0,22% | 45,00 |
| 20.05.2025 | 147,73 | 150,05 | 146,98 | 148,83 | -1,86% | - |
| 19.05.2025 | 149,68 | 151,70 | 149,63 | 151,65 | 0,55% | - |
| 16.05.2025 | 152,90 | 154,05 | 146,58 | 150,83 | -1,44% | - |
| 15.05.2025 | 151,85 | 153,88 | 151,27 | 153,02 | 0,34% | - |
| 14.05.2025 | 155,43 | 156,55 | 152,23 | 152,50 | -1,99% | - |
| 13.05.2025 | 154,13 | 156,48 | 153,55 | 155,60 | 0,48% | - |
| 12.05.2025 | 150,95 | 155,93 | 150,10 | 154,85 | 3,56% | - |
| 09.05.2025 | 145,10 | 149,63 | 145,10 | 149,52 | 3,35% | - |
| 08.05.2025 | 144,90 | 148,05 | 144,40 | 144,68 | 0,24% | - |
| 07.05.2025 | 143,45 | 144,58 | 141,33 | 144,33 | 1,00% | - |
| 06.05.2025 | 141,45 | 144,45 | 140,90 | 142,90 | 0,76% | - |
| 05.05.2025 | 142,55 | 143,13 | 141,40 | 141,83 | -0,94% | - |
| 02.05.2025 | 139,93 | 143,63 | 139,83 | 143,18 | 2,34% | - |
| 30.04.2025 | 139,18 | 140,73 | 136,00 | 139,90 | 0,77% | - |
| 29.04.2025 | 129,27 | 144,10 | 129,23 | 138,83 | 5,79% | - |
| 28.04.2025 | 131,30 | 132,55 | 130,10 | 131,23 | 0,34% | - |
| 25.04.2025 | 132,75 | 132,95 | 127,83 | 130,77 | -1,38% | 690,00 |
| 24.04.2025 | 131,83 | 133,27 | 130,45 | 132,60 | 0,45% | - |
| 23.04.2025 | 129,80 | 134,68 | 129,33 | 132,00 | 2,60% | - |
| 22.04.2025 | 126,78 | 128,75 | 123,95 | 128,65 | 1,10% | - |
| 17.04.2025 | 128,45 | 129,40 | 126,65 | 127,25 | 0,20% | - |
| 16.04.2025 | 127,98 | 129,35 | 126,35 | 127,00 | -2,38% | - |
| 15.04.2025 | 128,05 | 130,65 | 128,00 | 130,10 | 1,32% | - |
| 14.04.2025 | 128,40 | 129,48 | 127,03 | 128,40 | 1,10% | - |
| 11.04.2025 | 126,93 | 128,23 | 123,75 | 127,00 | 0,97% | - |
| 10.04.2025 | 134,48 | 193,75 | 122,33 | 125,78 | -7,18% | 100,00 |
| 09.04.2025 | 120,38 | 135,50 | 120,20 | 135,50 | 11,07% | - |
| 08.04.2025 | 123,28 | 127,80 | 120,28 | 122,00 | 0,16% | 4,00 |
| 07.04.2025 | 122,63 | 127,83 | 111,75 | 121,80 | -3,73% | - |
| 04.04.2025 | 134,68 | 135,02 | 126,28 | 126,53 | -5,74% | - |
| 03.04.2025 | 136,60 | 138,73 | 133,45 | 134,23 | -3,94% | 69,00 |
| 02.04.2025 | 138,65 | 140,27 | 136,68 | 139,73 | 0,63% | - |
| 01.04.2025 | 138,23 | 141,50 | 138,00 | 138,85 | 0,36% | - |
| 31.03.2025 | 143,27 | 143,98 | 137,30 | 138,35 | -17,77% | - |
| 28.03.2025 | 145,83 | 174,48 | 144,38 | 168,25 | 14,94% | - |
| 27.03.2025 | 147,02 | 147,13 | 144,05 | 146,38 | -0,58% | - |
| 26.03.2025 | 147,65 | 150,33 | 146,83 | 147,23 | 0,29% | - |
| 25.03.2025 | 146,30 | 148,85 | 145,75 | 146,80 | 0,29% | - |
| 24.03.2025 | 146,08 | 147,85 | 144,70 | 146,38 | 0,79% | - |
| 21.03.2025 | 146,70 | 146,90 | 144,45 | 145,23 | -0,99% | - |
| 20.03.2025 | 146,50 | 150,45 | 144,10 | 146,68 | 0,02% | - |
| 19.03.2025 | 146,15 | 147,63 | 144,93 | 146,65 | 0,67% | - |
| 18.03.2025 | 145,68 | 148,15 | 145,15 | 145,68 | 0,67% | 300,00 |
| 17.03.2025 | 146,75 | 148,30 | 144,68 | 144,70 | -1,65% | 230,00 |
| 14.03.2025 | 145,85 | 148,75 | 144,55 | 147,13 | -14,45% | - |
| 13.03.2025 | 147,90 | 175,75 | 144,58 | 171,98 | 15,48% | 260,00 |
| 12.03.2025 | 148,50 | 151,43 | 146,95 | 148,93 | 1,15% | - |
| 11.03.2025 | 152,60 | 153,60 | 145,85 | 147,23 | -3,16% | - |
| 10.03.2025 | 154,05 | 156,60 | 151,02 | 152,02 | -1,70% | - |
| 07.03.2025 | 154,30 | 156,73 | 152,63 | 154,65 | -0,26% | - |
| 06.03.2025 | 151,93 | 158,08 | 151,18 | 155,05 | 2,11% | 650,00 |
| 05.03.2025 | 144,58 | 152,05 | 144,02 | 151,85 | 5,38% | - |
| 04.03.2025 | 146,40 | 148,05 | 143,08 | 144,10 | -1,59% | - |
| 03.03.2025 | 148,80 | 150,40 | 145,58 | 146,43 | -1,35% | - |
| 28.02.2025 | 150,05 | 151,20 | 147,13 | 148,43 | -0,54% | - |
| 27.02.2025 | 154,93 | 154,93 | 149,08 | 149,23 | -3,01% | - |
| 26.02.2025 | 159,80 | 159,98 | 153,27 | 153,85 | -3,18% | - |
| 25.02.2025 | 161,77 | 161,95 | 158,18 | 158,90 | -1,66% | - |
| 24.02.2025 | 165,05 | 166,27 | 161,00 | 161,58 | -0,52% | - |
| 21.02.2025 | 160,15 | 164,30 | 159,65 | 162,43 | 1,82% | - |
| 20.02.2025 | 162,05 | 162,43 | 158,02 | 159,52 | -2,43% | - |
| 19.02.2025 | 166,38 | 168,20 | 161,27 | 163,50 | -1,92% | - |
| 18.02.2025 | 179,50 | 210,58 | 164,10 | 166,70 | -10,24% | - |
| 17.02.2025 | 185,48 | 186,35 | 184,23 | 185,73 | 0,23% | - |
| 14.02.2025 | 183,63 | 201,75 | 183,58 | 185,30 | 1,05% | - |
| 13.02.2025 | 183,33 | 186,43 | 182,80 | 183,38 | 0,08% | - |
| 12.02.2025 | 179,02 | 183,68 | 178,83 | 183,23 | 2,36% | 350,00 |
| 11.02.2025 | 176,15 | 179,63 | 175,93 | 179,00 | 1,50% | - |
| 10.02.2025 | 174,27 | 177,00 | 174,23 | 176,35 | 1,53% | 1.560,00 |
| 07.02.2025 | 179,08 | 179,27 | 173,52 | 173,70 | -2,83% | - |
| 06.02.2025 | 179,30 | 180,00 | 177,50 | 178,75 | 0,18% | - |
| 05.02.2025 | 177,10 | 179,38 | 175,80 | 178,43 | 1,00% | - |
| 04.02.2025 | 173,90 | 178,05 | 173,77 | 176,65 | 1,54% | - |