89,710€
-1,74%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 91,75 | 91,83 | 87,08 | 89,62 | -2,05% | 14.944,00 |
| 08.07.2026 | 93,63 | 94,04 | 90,29 | 91,50 | -2,60% | 19.331,00 |
| 07.07.2026 | 92,10 | 95,30 | 92,02 | 93,94 | 1,20% | 4.513,00 |
| 06.07.2026 | 92,13 | 93,78 | 91,42 | 92,83 | 0,38% | 6.380,00 |
| 03.07.2026 | 91,97 | 92,50 | 90,91 | 92,48 | 0,94% | 28.247,00 |
| 02.07.2026 | 90,67 | 92,08 | 89,53 | 91,62 | 0,99% | 3.197,00 |
| 01.07.2026 | 87,74 | 90,90 | 86,53 | 90,72 | 3,31% | 12.156,00 |
| 30.06.2026 | 91,83 | 91,87 | 86,72 | 87,81 | -4,05% | 11.205,00 |
| 29.06.2026 | 90,53 | 91,56 | 89,77 | 91,52 | 2,30% | 8.013,00 |
| 26.06.2026 | 87,57 | 89,98 | 86,54 | 89,46 | 1,38% | 2.678,00 |
| 25.06.2026 | 88,90 | 89,80 | 87,25 | 88,24 | -0,63% | 9.137,00 |
| 24.06.2026 | 88,77 | 90,12 | 87,62 | 88,80 | 0,25% | 6.755,00 |
| 23.06.2026 | 87,09 | 91,34 | 86,77 | 88,58 | 0,93% | 11.550,00 |
| 22.06.2026 | 89,60 | 90,24 | 87,43 | 87,76 | -1,70% | 18.195,00 |
| 19.06.2026 | 89,11 | 90,12 | 88,10 | 89,28 | -0,38% | 35.595,00 |
| 18.06.2026 | 96,68 | 97,65 | 86,21 | 89,62 | -7,23% | 17.529,00 |
| 17.06.2026 | 97,48 | 98,93 | 96,54 | 96,60 | -0,59% | 10.827,00 |
| 16.06.2026 | 96,50 | 98,66 | 96,07 | 97,17 | 0,67% | 13.031,00 |
| 15.06.2026 | 97,83 | 100,05 | 96,25 | 96,52 | -0,02% | 30.032,00 |
| 12.06.2026 | 96,62 | 97,70 | 95,22 | 96,54 | -0,47% | 10.307,00 |
| 11.06.2026 | 99,20 | 99,46 | 93,78 | 97,00 | -1,89% | 25.575,00 |
| 10.06.2026 | 101,28 | 101,43 | 98,17 | 98,87 | -2,64% | 7.989,00 |
| 09.06.2026 | 101,30 | 103,30 | 99,99 | 101,55 | -0,32% | 11.737,00 |
| 08.06.2026 | 100,40 | 102,95 | 100,25 | 101,88 | 0,84% | 5.405,00 |
| 05.06.2026 | 103,00 | 190,00 | 100,73 | 101,03 | -2,23% | 11.612,00 |
| 04.06.2026 | 98,20 | 105,10 | 97,54 | 103,33 | 4,47% | 14.303,00 |
| 03.06.2026 | 101,28 | 101,50 | 97,61 | 98,90 | -2,22% | 23.375,00 |
| 02.06.2026 | 105,50 | 108,08 | 100,18 | 101,15 | -6,43% | 12.042,00 |
| 01.06.2026 | 102,58 | 109,08 | 102,08 | 108,10 | 5,80% | 17.495,00 |
| 29.05.2026 | 101,70 | 102,68 | 90,00 | 102,18 | 0,89% | 9.626,00 |
| 28.05.2026 | 100,75 | 102,18 | 98,22 | 101,28 | -0,07% | 24.796,00 |
| 27.05.2026 | 106,98 | 106,98 | 99,18 | 101,35 | -2,92% | 30.733,00 |
| 26.05.2026 | 103,93 | 104,63 | 102,93 | 104,40 | 0,07% | 8.090,00 |
| 25.05.2026 | 104,05 | 105,23 | 103,95 | 104,33 | 1,71% | 3.626,00 |
| 22.05.2026 | 103,58 | 104,93 | 98,00 | 102,58 | -0,99% | - |
| 21.05.2026 | 101,70 | 103,90 | 101,40 | 103,60 | 1,44% | 3.849,00 |
| 20.05.2026 | 104,13 | 104,58 | 101,28 | 102,13 | -1,97% | 7.755,00 |
| 19.05.2026 | 100,65 | 107,38 | 100,50 | 104,18 | 3,17% | 1.242,00 |
| 18.05.2026 | 99,14 | 101,28 | 98,38 | 100,98 | 1,27% | - |
| 15.05.2026 | 96,41 | 100,45 | 95,54 | 99,71 | 3,40% | 6.320,00 |
| 14.05.2026 | 98,05 | 98,34 | 96,24 | 96,43 | -1,57% | 1.561,00 |
| 13.05.2026 | 99,40 | 99,46 | 96,13 | 97,97 | -0,94% | 8.595,00 |
| 12.05.2026 | 101,08 | 101,08 | 98,76 | 98,90 | -2,66% | - |
| 11.05.2026 | 103,40 | 103,83 | 101,25 | 101,60 | -2,21% | - |
| 08.05.2026 | 104,10 | 105,05 | 102,18 | 103,90 | 0,05% | - |
| 07.05.2026 | 105,18 | 106,08 | 101,88 | 103,85 | -1,21% | 225,00 |
| 06.05.2026 | 106,53 | 109,13 | 102,90 | 105,13 | -0,40% | 760,00 |
| 05.05.2026 | 105,48 | 107,60 | 103,73 | 105,55 | 0,19% | 230,00 |
| 04.05.2026 | 103,40 | 106,23 | 102,08 | 105,35 | 2,56% | 2.700,00 |
| 30.04.2026 | 107,05 | 108,95 | 100,70 | 102,73 | -0,87% | - |
| 29.04.2026 | 99,60 | 103,78 | 99,56 | 103,63 | 4,38% | 4.420,00 |
| 28.04.2026 | 102,48 | 102,48 | 99,04 | 99,28 | -2,45% | 5.800,00 |
| 27.04.2026 | 99,18 | 102,33 | 99,10 | 101,78 | 2,25% | - |
| 24.04.2026 | 100,23 | 101,10 | 97,62 | 99,54 | -0,86% | 3.181,00 |
| 23.04.2026 | 104,53 | 105,45 | 99,24 | 100,40 | -6,01% | 3.000,00 |
| 22.04.2026 | 109,73 | 109,93 | 80,00 | 106,83 | -1,77% | 2.340,00 |
| 21.04.2026 | 110,08 | 111,05 | 80,00 | 108,75 | -1,11% | 1.875,00 |
| 20.04.2026 | 109,40 | 110,03 | 108,05 | 109,98 | -0,20% | - |
| 17.04.2026 | 109,08 | 112,38 | 108,78 | 110,20 | 1,29% | - |
| 16.04.2026 | 107,43 | 109,95 | 106,23 | 108,80 | 1,66% | - |
| 15.04.2026 | 104,58 | 107,08 | 104,40 | 107,03 | 1,81% | - |
| 14.04.2026 | 103,18 | 105,18 | 102,05 | 105,13 | 1,96% | - |
| 13.04.2026 | 98,88 | 103,10 | 97,58 | 103,10 | 3,05% | - |
| 10.04.2026 | 99,14 | 101,75 | 98,94 | 100,05 | 1,58% | 5.150,00 |
| 09.04.2026 | 103,13 | 103,28 | 96,44 | 98,49 | -4,98% | - |
| 08.04.2026 | 104,25 | 107,48 | 102,93 | 103,65 | 0,51% | - |
| 07.04.2026 | 102,38 | 105,78 | 101,40 | 103,13 | 0,41% | - |
| 02.04.2026 | 99,72 | 103,33 | 99,67 | 102,70 | 0,76% | - |
| 01.04.2026 | 102,78 | 103,63 | 99,33 | 101,93 | -0,51% | - |
| 31.03.2026 | 98,15 | 102,53 | 98,10 | 102,45 | 5,35% | 4.050,00 |
| 30.03.2026 | 95,52 | 98,19 | 95,07 | 97,25 | 1,99% | - |
| 27.03.2026 | 96,44 | 97,90 | 95,31 | 95,35 | -0,79% | 990,00 |
| 26.03.2026 | 96,45 | 97,98 | 94,89 | 96,11 | -0,89% | - |
| 25.03.2026 | 97,40 | 98,42 | 95,64 | 96,97 | -0,50% | - |
| 24.03.2026 | 98,08 | 98,88 | 95,08 | 97,46 | -1,27% | - |
| 23.03.2026 | 97,09 | 100,83 | 96,68 | 98,71 | 0,49% | 650,00 |
| 20.03.2026 | 101,73 | 102,38 | 97,07 | 98,23 | -3,60% | 3.480,00 |
| 19.03.2026 | 102,20 | 103,80 | 99,00 | 101,90 | -0,37% | - |
| 18.03.2026 | 105,95 | 106,13 | 102,18 | 102,28 | -2,57% | - |
| 17.03.2026 | 104,53 | 106,20 | 103,85 | 104,98 | -0,28% | - |
| 16.03.2026 | 108,33 | 109,50 | 104,25 | 105,28 | -1,91% | - |
| 13.03.2026 | 107,93 | 109,88 | 106,05 | 107,33 | -0,56% | 4.950,00 |
| 12.03.2026 | 106,45 | 109,78 | 106,33 | 107,93 | 0,40% | 3.665,00 |
| 11.03.2026 | 104,78 | 108,80 | 103,93 | 107,50 | 2,87% | - |
| 10.03.2026 | 108,60 | 109,83 | 104,33 | 104,50 | -3,60% | - |
| 09.03.2026 | 106,38 | 109,55 | 80,00 | 108,40 | -1,07% | 3.000,00 |
| 06.03.2026 | 110,25 | 110,93 | 108,38 | 109,58 | -0,23% | - |
| 05.03.2026 | 107,13 | 110,15 | 106,03 | 109,83 | 1,57% | 5.360,00 |
| 04.03.2026 | 107,05 | 108,25 | 103,68 | 108,13 | 0,16% | 1.230,00 |
| 03.03.2026 | 103,73 | 108,50 | 102,60 | 107,95 | 3,03% | 5.200,00 |
| 02.03.2026 | 104,55 | 106,73 | 103,50 | 104,78 | -1,55% | - |
| 27.02.2026 | 104,53 | 107,25 | 103,25 | 106,43 | 1,84% | 1.080,00 |
| 26.02.2026 | 101,95 | 105,10 | 101,13 | 104,50 | 2,43% | 9.646,00 |
| 25.02.2026 | 102,73 | 103,53 | 101,03 | 102,03 | -0,68% | - |
| 24.02.2026 | 102,48 | 102,88 | 98,74 | 102,73 | 0,12% | - |
| 23.02.2026 | 103,95 | 105,68 | 100,98 | 102,60 | -1,89% | - |
| 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 |