138,025€
-1,30%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 138,65 | 138,90 | 137,25 | 137,83 | -0,74% | - |
| 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% | - |
| 03.02.2025 | 174,33 | 175,73 | 170,25 | 173,98 | -0,71% | - |
| 31.01.2025 | 175,52 | 177,70 | 174,43 | 175,23 | -0,17% | - |
| 30.01.2025 | 172,25 | 176,52 | 171,43 | 175,52 | 1,62% | 25,00 |
| 29.01.2025 | 172,02 | 173,23 | 170,40 | 172,73 | 1,23% | 700,00 |
| 28.01.2025 | 165,50 | 175,95 | 165,25 | 170,63 | 3,49% | - |
| 27.01.2025 | 165,93 | 166,23 | 162,10 | 164,88 | -1,43% | - |
| 24.01.2025 | 163,85 | 168,35 | 163,70 | 167,27 | 1,67% | - |
| 23.01.2025 | 162,90 | 164,93 | 162,18 | 164,52 | 1,15% | - |
| 22.01.2025 | 164,08 | 164,75 | 161,93 | 162,65 | -0,47% | - |
| 21.01.2025 | 161,43 | 164,38 | 161,25 | 163,43 | 0,91% | - |
| 20.01.2025 | 160,13 | 162,80 | 160,08 | 161,95 | 0,86% | - |
| 17.01.2025 | 160,50 | 162,90 | 159,70 | 160,58 | 0,31% | - |
| 16.01.2025 | 158,40 | 162,85 | 157,18 | 160,08 | 1,63% | - |
| 15.01.2025 | 155,70 | 166,85 | 155,35 | 157,50 | 1,43% | 140,00 |
| 14.01.2025 | 156,60 | 157,85 | 154,18 | 155,27 | -0,93% | - |
| 13.01.2025 | 157,00 | 157,30 | 154,35 | 156,73 | -0,10% | - |
| 10.01.2025 | 156,90 | 160,93 | 156,08 | 156,88 | -0,29% | - |
| 09.01.2025 | 157,20 | 158,35 | 156,58 | 157,33 | -0,05% | - |
| 08.01.2025 | 159,13 | 160,35 | 156,43 | 157,40 | -1,59% | - |
| 07.01.2025 | 158,88 | 173,27 | 158,58 | 159,95 | 0,42% | - |
| 06.01.2025 | 155,33 | 160,65 | 155,23 | 159,27 | 2,61% | - |
| 03.01.2025 | 155,75 | 156,85 | 154,52 | 155,23 | -0,46% | - |
| 02.01.2025 | 157,33 | 158,10 | 154,93 | 155,95 | -0,35% | - |
| 30.12.2024 | 157,02 | 157,45 | 156,27 | 156,50 | -0,57% | - |
| 27.12.2024 | 157,18 | 158,25 | 155,80 | 157,40 | 1,12% | - |
| 23.12.2024 | 155,52 | 156,52 | 154,23 | 155,65 | 0,47% | 170,00 |
| 20.12.2024 | 154,88 | 186,55 | 154,13 | 154,93 | -0,45% | - |
| 19.12.2024 | 151,08 | 157,52 | 150,68 | 155,63 | 2,77% | - |
| 18.12.2024 | 152,95 | 154,80 | 151,43 | 151,43 | -1,06% | - |
| 17.12.2024 | 153,27 | 154,18 | 152,65 | 153,05 | -0,55% | - |
| 16.12.2024 | 155,15 | 155,77 | 152,90 | 153,90 | -1,00% | 60,00 |
| 13.12.2024 | 156,10 | 157,73 | 155,25 | 155,45 | -0,50% | - |
| 12.12.2024 | 158,70 | 159,38 | 156,13 | 156,23 | -1,79% | - |
| 11.12.2024 | 159,13 | 186,55 | 158,30 | 159,08 | 0,02% | - |
| 10.12.2024 | 158,88 | 160,45 | 158,88 | 159,05 | -0,17% | - |
| 09.12.2024 | 157,65 | 160,50 | 157,08 | 159,33 | 1,63% | - |
| 06.12.2024 | 153,93 | 157,95 | 153,90 | 156,77 | 1,77% | - |
| 05.12.2024 | 152,85 | 155,35 | 152,68 | 154,05 | 0,70% | - |
| 04.12.2024 | 151,80 | 154,00 | 151,35 | 152,98 | 0,87% | 3.888,00 |
| 03.12.2024 | 150,60 | 153,55 | 150,45 | 151,65 | 0,71% | 200,00 |
| 02.12.2024 | 151,50 | 152,50 | 149,77 | 150,58 | -0,69% | - |
| 29.11.2024 | 151,40 | 152,52 | 150,10 | 151,63 | 0,02% | - |
| 28.11.2024 | 151,30 | 186,55 | 151,13 | 151,60 | 0,63% | - |
| 27.11.2024 | 152,08 | 152,08 | 149,40 | 150,65 | -0,81% | - |
| 26.11.2024 | 152,58 | 168,77 | 150,95 | 151,88 | -0,20% | - |
| 25.11.2024 | 153,77 | 155,73 | 152,05 | 152,18 | -1,31% | - |
| 22.11.2024 | 152,80 | 155,45 | 152,80 | 154,20 | 0,80% | - |
| 21.11.2024 | 154,02 | 201,00 | 152,33 | 152,98 | -0,75% | - |
| 20.11.2024 | 156,90 | 201,50 | 153,33 | 154,13 | -1,30% | - |
| 19.11.2024 | 155,30 | 157,35 | 154,75 | 156,15 | 0,90% | - |
| 18.11.2024 | 154,05 | 156,45 | 153,50 | 154,75 | 0,58% | 90,00 |
| 15.11.2024 | 159,20 | 159,30 | 153,33 | 153,85 | -3,81% | - |
| 14.11.2024 | 157,60 | 166,23 | 157,25 | 159,95 | 1,43% | - |
| 13.11.2024 | 162,80 | 164,23 | 157,43 | 157,70 | -3,75% | - |
| 12.11.2024 | 163,20 | 165,77 | 161,25 | 163,85 | 0,14% | - |
| 11.11.2024 | 162,70 | 164,27 | 162,02 | 163,63 | 1,03% | - |
| 08.11.2024 | 162,05 | 163,08 | 160,77 | 161,95 | 0,36% | - |
| 07.11.2024 | 158,98 | 249,50 | 158,08 | 161,38 | 1,70% | - |