124,900€
2,67%
Echtzeit-Aktienkurs CAPGEMINI SE INH. EO 8
Bid:
Ask:
Aktienkurse zur CAPGEMINI SE INH. EO 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 122,88 | 125,35 | 122,13 | 124,90 | 1,79% | - |
| 04.09.2025 | 122,03 | 124,68 | 121,58 | 122,70 | 1,15% | - |
| 03.09.2025 | 118,48 | 122,85 | 118,48 | 121,30 | 2,36% | - |
| 02.09.2025 | 120,15 | 120,80 | 117,18 | 118,50 | -1,50% | - |
| 01.09.2025 | 122,00 | 122,50 | 120,30 | 120,30 | -0,95% | - |
| 29.08.2025 | 123,98 | 124,70 | 121,35 | 121,45 | -2,14% | - |
| 28.08.2025 | 124,23 | 125,63 | 122,20 | 124,10 | -0,08% | - |
| 27.08.2025 | 122,90 | 124,20 | 122,23 | 124,20 | 1,18% | - |
| 26.08.2025 | 123,00 | 123,70 | 120,60 | 122,75 | -0,81% | - |
| 25.08.2025 | 126,43 | 126,58 | 123,75 | 123,75 | -2,21% | - |
| 22.08.2025 | 125,23 | 126,80 | 124,55 | 126,55 | 1,30% | - |
| 21.08.2025 | 126,83 | 127,20 | 123,03 | 124,93 | -1,60% | - |
| 20.08.2025 | 126,30 | 127,15 | 124,80 | 126,95 | 0,36% | - |
| 19.08.2025 | 122,73 | 127,03 | 122,70 | 126,50 | 3,01% | - |
| 18.08.2025 | 123,28 | 123,68 | 121,45 | 122,80 | -0,32% | - |
| 15.08.2025 | 122,53 | 123,48 | 121,88 | 123,20 | 0,67% | - |
| 14.08.2025 | 122,55 | 124,28 | 121,85 | 122,38 | -0,53% | - |
| 13.08.2025 | 121,43 | 123,60 | 121,00 | 123,03 | 1,36% | - |
| 12.08.2025 | 124,15 | 124,28 | 120,53 | 121,38 | -1,76% | - |
| 11.08.2025 | 125,70 | 126,68 | 123,30 | 123,55 | -1,69% | - |
| 08.08.2025 | 123,78 | 125,98 | 123,53 | 125,68 | 1,47% | - |
| 07.08.2025 | 122,10 | 125,25 | 121,68 | 123,85 | 1,89% | - |
| 06.08.2025 | 125,50 | 125,50 | 120,85 | 121,55 | -2,23% | - |
| 05.08.2025 | 124,33 | 126,68 | 124,13 | 124,33 | 0,30% | - |
| 04.08.2025 | 125,63 | 125,78 | 123,58 | 123,95 | -0,84% | - |
| 01.08.2025 | 130,13 | 131,23 | 123,80 | 125,00 | -4,40% | - |
| 31.07.2025 | 132,30 | 135,58 | 130,38 | 130,75 | -1,41% | 100,00 |
| 30.07.2025 | 134,10 | 144,65 | 131,58 | 132,63 | -1,04% | - |
| 29.07.2025 | 135,48 | 136,35 | 133,75 | 134,02 | -0,81% | 10,00 |
| 28.07.2025 | 135,80 | 136,65 | 134,15 | 135,13 | 0,41% | - |
| 25.07.2025 | 135,00 | 135,15 | 133,15 | 134,58 | -0,44% | - |
| 24.07.2025 | 137,95 | 138,05 | 134,05 | 135,18 | -2,14% | - |
| 23.07.2025 | 136,60 | 138,13 | 134,38 | 138,13 | 2,05% | - |
| 22.07.2025 | 135,85 | 136,13 | 133,35 | 135,35 | -0,53% | - |
| 21.07.2025 | 136,80 | 138,13 | 135,83 | 136,08 | -0,44% | - |
| 18.07.2025 | 138,33 | 139,68 | 136,58 | 136,68 | -0,87% | - |
| 17.07.2025 | 138,20 | 139,27 | 136,55 | 137,88 | -0,07% | - |
| 16.07.2025 | 136,98 | 138,10 | 134,80 | 137,98 | 0,44% | - |
| 15.07.2025 | 137,20 | 139,90 | 136,55 | 137,38 | 0,37% | - |
| 14.07.2025 | 140,27 | 140,38 | 136,70 | 136,88 | -3,29% | - |
| 11.07.2025 | 145,40 | 145,45 | 140,27 | 141,52 | -2,92% | - |
| 10.07.2025 | 144,85 | 149,25 | 144,83 | 145,77 | 0,41% | - |
| 09.07.2025 | 143,58 | 145,73 | 141,68 | 145,18 | 1,01% | - |
| 08.07.2025 | 137,55 | 143,85 | 137,45 | 143,73 | 4,89% | - |
| 07.07.2025 | 141,93 | 143,43 | 136,20 | 137,02 | -5,35% | - |
| 04.07.2025 | 145,75 | 147,20 | 143,93 | 144,77 | -1,03% | - |
| 03.07.2025 | 145,30 | 146,60 | 144,45 | 146,27 | 0,76% | - |
| 02.07.2025 | 145,93 | 146,13 | 143,05 | 145,18 | -0,17% | - |
| 01.07.2025 | 145,40 | 145,68 | 143,45 | 145,43 | 0,07% | - |
| 30.06.2025 | 145,48 | 146,60 | 144,93 | 145,33 | -0,10% | - |
| 27.06.2025 | 142,73 | 145,68 | 142,63 | 145,48 | 2,18% | - |
| 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% | - |