161,050€
1,19%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 162,77 | 164,20 | 158,08 | 158,68 | -0,36% | - |
| 05.11.2024 | 162,15 | 162,65 | 158,95 | 159,25 | -1,53% | - |
| 04.11.2024 | 163,13 | 164,70 | 161,10 | 161,73 | -1,21% | - |
| 01.11.2024 | 158,02 | 164,40 | 157,95 | 163,70 | 3,46% | 10,00 |
| 31.10.2024 | 163,05 | 164,30 | 157,88 | 158,23 | -4,00% | 60,00 |
| 30.10.2024 | 169,95 | 249,50 | 161,58 | 164,83 | -5,84% | - |
| 29.10.2024 | 176,50 | 177,80 | 175,02 | 175,05 | -0,96% | - |
| 28.10.2024 | 174,93 | 177,90 | 174,75 | 176,75 | 1,41% | - |
| 25.10.2024 | 179,15 | 180,10 | 173,63 | 174,30 | -2,69% | - |
| 24.10.2024 | 180,10 | 182,60 | 178,88 | 179,13 | -0,69% | - |
| 23.10.2024 | 182,75 | 185,00 | 179,35 | 180,38 | -1,35% | - |
| 22.10.2024 | 180,88 | 184,15 | 180,52 | 182,85 | 1,11% | - |
| 21.10.2024 | 183,55 | 185,25 | 180,27 | 180,85 | -1,67% | - |
| 18.10.2024 | 181,73 | 189,43 | 181,30 | 183,93 | 1,14% | - |
| 17.10.2024 | 181,73 | 185,25 | 181,63 | 181,85 | -0,01% | - |
| 16.10.2024 | 181,20 | 183,02 | 180,60 | 181,88 | 0,33% | - |
| 15.10.2024 | 183,38 | 185,85 | 180,27 | 181,27 | -1,20% | 20,00 |
| 14.10.2024 | 181,58 | 183,80 | 181,02 | 183,48 | 1,27% | - |
| 11.10.2024 | 181,95 | 183,90 | 180,90 | 181,18 | -0,58% | - |
| 10.10.2024 | 183,18 | 183,55 | 180,20 | 182,23 | -0,76% | - |
| 09.10.2024 | 183,68 | 185,73 | 183,33 | 183,63 | 0,23% | - |
| 08.10.2024 | 181,50 | 185,30 | 180,55 | 183,20 | 0,31% | - |
| 07.10.2024 | 189,85 | 190,10 | 182,27 | 182,63 | -3,56% | - |
| 04.10.2024 | 187,52 | 190,75 | 187,25 | 189,38 | 1,08% | - |
| 03.10.2024 | 191,35 | 191,63 | 182,80 | 187,35 | -1,96% | - |
| 02.10.2024 | 192,65 | 192,88 | 189,58 | 191,10 | -0,78% | 40,00 |
| 01.10.2024 | 193,73 | 194,85 | 191,30 | 192,60 | -0,63% | - |
| 30.09.2024 | 199,30 | 199,30 | 193,02 | 193,83 | -2,42% | - |
| 27.09.2024 | 195,83 | 199,73 | 195,05 | 198,63 | 1,70% | - |
| 26.09.2024 | 189,83 | 195,65 | 189,75 | 195,30 | 3,43% | - |
| 25.09.2024 | 187,73 | 189,65 | 186,88 | 188,83 | 0,04% | - |
| 24.09.2024 | 189,08 | 191,10 | 187,02 | 188,75 | -0,38% | - |
| 23.09.2024 | 188,35 | 189,48 | 186,90 | 189,48 | 0,73% | - |
| 20.09.2024 | 194,30 | 199,18 | 187,20 | 188,10 | -3,24% | 10,00 |
| 19.09.2024 | 193,80 | 196,70 | 192,93 | 194,40 | 0,65% | - |
| 18.09.2024 | 191,38 | 194,08 | 191,02 | 193,15 | 0,95% | - |
| 17.09.2024 | 190,90 | 196,27 | 188,13 | 191,33 | 0,42% | - |
| 16.09.2024 | 192,63 | 192,63 | 187,70 | 190,52 | -1,22% | - |
| 13.09.2024 | 193,43 | 195,73 | 192,35 | 192,88 | -0,40% | - |
| 12.09.2024 | 192,13 | 196,27 | 191,48 | 193,65 | 0,58% | - |
| 11.09.2024 | 189,45 | 220,23 | 189,27 | 192,52 | 1,33% | 480,00 |
| 10.09.2024 | 180,02 | 194,02 | 179,98 | 190,00 | 5,25% | - |
| 09.09.2024 | 180,52 | 181,68 | 179,88 | 180,52 | 0,47% | - |
| 06.09.2024 | 183,08 | 249,50 | 179,13 | 179,68 | -1,91% | - |
| 05.09.2024 | 182,38 | 184,50 | 181,93 | 183,18 | 0,29% | 480,00 |
| 04.09.2024 | 184,60 | 185,70 | 180,68 | 182,65 | -1,40% | - |
| 03.09.2024 | 187,20 | 188,38 | 184,98 | 185,25 | -1,11% | - |
| 02.09.2024 | 187,02 | 187,80 | 185,85 | 187,33 | 0,00% | - |
| 30.08.2024 | 184,85 | 189,80 | 184,83 | 187,33 | 2,28% | - |
| 29.08.2024 | 184,33 | 186,85 | 183,15 | 183,15 | -0,79% | - |
| 28.08.2024 | 185,48 | 186,52 | 182,38 | 184,60 | 0,22% | 20,00 |
| 27.08.2024 | 182,88 | 185,15 | 182,70 | 184,20 | 0,79% | - |
| 26.08.2024 | 182,80 | 184,68 | 182,27 | 182,75 | -0,08% | - |