213,400€
-0,79%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 215,10 | 215,10 | 212,75 | 213,40 | -0,79% | - |
27.03.2024 | 213,70 | 215,25 | 213,65 | 215,10 | 0,66% | 12,00 |
26.03.2024 | 213,75 | 214,25 | 211,75 | 213,70 | -0,02% | 40,00 |
25.03.2024 | 215,55 | 215,55 | 211,85 | 213,75 | -0,84% | - |
22.03.2024 | 215,00 | 216,75 | 214,35 | 215,55 | 0,26% | - |
21.03.2024 | 224,55 | 224,55 | 212,15 | 215,00 | -3,89% | 10,00 |
20.03.2024 | 222,65 | 224,45 | 221,40 | 223,70 | 0,47% | - |
19.03.2024 | 222,60 | 223,40 | 220,55 | 222,65 | 0,02% | - |
18.03.2024 | 224,00 | 224,10 | 221,25 | 222,60 | -0,58% | - |
15.03.2024 | 224,50 | 225,75 | 223,00 | 223,90 | -0,27% | - |
14.03.2024 | 225,60 | 226,55 | 222,95 | 224,50 | -0,49% | - |
13.03.2024 | 225,60 | 226,25 | 224,55 | 225,60 | -0,13% | 4,00 |
12.03.2024 | 224,10 | 226,25 | 221,75 | 225,90 | 0,80% | - |
11.03.2024 | 224,25 | 224,95 | 222,25 | 224,10 | -0,18% | - |
08.03.2024 | 226,80 | 227,00 | 224,35 | 224,50 | -1,01% | 75,00 |
07.03.2024 | 222,20 | 227,30 | 220,95 | 226,80 | 2,02% | 52,00 |
06.03.2024 | 220,50 | 222,65 | 220,05 | 222,30 | 0,77% | - |
05.03.2024 | 225,60 | 225,80 | 219,75 | 220,60 | -2,45% | - |
04.03.2024 | 225,55 | 227,45 | 224,45 | 226,15 | 0,31% | 81,00 |
01.03.2024 | 224,80 | 226,85 | 223,25 | 225,45 | 0,29% | 19,00 |
29.02.2024 | 222,85 | 225,95 | 222,85 | 224,80 | 0,97% | 43,00 |
28.02.2024 | 223,30 | 224,65 | 221,75 | 222,65 | -0,38% | - |
27.02.2024 | 223,50 | 225,55 | 222,85 | 223,50 | 0,00% | - |
26.02.2024 | 225,60 | 226,65 | 223,20 | 223,50 | -0,86% | 4,00 |
23.02.2024 | 222,75 | 227,35 | 221,25 | 225,45 | 1,85% | - |
22.02.2024 | 218,30 | 223,00 | 214,50 | 221,35 | 1,30% | 181,00 |
21.02.2024 | 218,90 | 219,30 | 215,65 | 218,50 | -0,18% | 5,00 |
20.02.2024 | 220,90 | 221,85 | 217,05 | 218,90 | -0,91% | - |
19.02.2024 | 218,70 | 221,45 | 218,00 | 220,90 | 1,01% | 2,00 |
16.02.2024 | 220,20 | 222,15 | 217,25 | 218,70 | -0,77% | 2,00 |
15.02.2024 | 219,65 | 220,65 | 216,05 | 220,40 | 0,25% | - |
14.02.2024 | 205,10 | 220,75 | 205,05 | 219,85 | 7,19% | - |
13.02.2024 | 207,70 | 207,70 | 203,35 | 205,10 | -1,16% | - |
12.02.2024 | 210,80 | 210,90 | 207,35 | 207,50 | -1,57% | - |
09.02.2024 | 208,90 | 211,00 | 208,35 | 210,80 | 0,91% | - |
08.02.2024 | 206,80 | 209,65 | 206,55 | 208,90 | 1,33% | - |
07.02.2024 | 205,30 | 207,35 | 203,75 | 206,15 | 0,41% | - |
06.02.2024 | 205,00 | 205,60 | 203,55 | 205,30 | 0,20% | - |
05.02.2024 | 206,20 | 206,20 | 203,65 | 204,90 | -0,12% | 40,00 |
02.02.2024 | 207,85 | 208,30 | 205,05 | 205,15 | -1,49% | 64,00 |
01.02.2024 | 206,75 | 208,25 | 205,35 | 208,25 | 0,19% | - |
31.01.2024 | 208,95 | 209,95 | 207,05 | 207,85 | -0,48% | - |
30.01.2024 | 207,25 | 210,25 | 207,00 | 208,85 | 0,77% | 7,00 |
29.01.2024 | 205,45 | 207,45 | 204,25 | 207,25 | 0,78% | - |
26.01.2024 | 206,65 | 207,45 | 203,65 | 205,65 | -0,48% | - |
25.01.2024 | 203,55 | 207,50 | 202,45 | 206,65 | 1,40% | 10,00 |
24.01.2024 | 201,40 | 206,15 | 201,40 | 203,80 | 1,14% | - |
23.01.2024 | 201,80 | 202,65 | 199,85 | 201,50 | -0,15% | - |
22.01.2024 | 198,55 | 203,95 | 198,25 | 201,80 | 1,79% | - |
19.01.2024 | 198,08 | 198,52 | 195,93 | 198,25 | 0,04% | - |
18.01.2024 | 192,85 | 198,18 | 192,75 | 198,18 | 2,76% | - |
17.01.2024 | 192,68 | 193,98 | 191,13 | 192,85 | 0,04% | - |
16.01.2024 | 194,38 | 194,48 | 192,30 | 192,77 | -1,06% | - |
15.01.2024 | 192,93 | 195,43 | 192,93 | 194,85 | 1,04% | - |
12.01.2024 | 186,38 | 193,13 | 186,13 | 192,85 | 3,53% | 39,00 |
11.01.2024 | 182,60 | 186,75 | 182,60 | 186,27 | 1,94% | 12,00 |
10.01.2024 | 184,23 | 185,08 | 182,08 | 182,73 | -0,88% | - |
09.01.2024 | 187,33 | 187,43 | 183,52 | 184,35 | -1,64% | - |
08.01.2024 | 184,18 | 187,63 | 182,15 | 187,43 | 1,76% | - |
05.01.2024 | 187,05 | 187,05 | 184,08 | 184,18 | -1,54% | 48,00 |
04.01.2024 | 186,33 | 188,13 | 185,85 | 187,05 | 0,34% | - |
03.01.2024 | 188,75 | 189,38 | 185,15 | 186,43 | -1,36% | - |
02.01.2024 | 190,00 | 192,05 | 188,15 | 189,00 | -0,47% | - |
29.12.2023 | 189,60 | 190,65 | 189,48 | 189,90 | 0,08% | - |
28.12.2023 | 191,35 | 191,77 | 189,30 | 189,75 | -0,73% | - |
27.12.2023 | 188,83 | 191,43 | 188,52 | 191,15 | 1,42% | - |
22.12.2023 | 189,55 | 189,70 | 187,88 | 188,48 | -0,65% | - |
21.12.2023 | 188,08 | 189,80 | 188,02 | 189,70 | 0,78% | 8,00 |
20.12.2023 | 191,73 | 191,90 | 188,23 | 188,23 | -1,77% | 250,00 |
19.12.2023 | 192,52 | 193,35 | 189,23 | 191,63 | -0,42% | 5,00 |
18.12.2023 | 195,30 | 195,48 | 191,30 | 192,43 | -1,47% | - |
15.12.2023 | 193,33 | 196,08 | 192,83 | 195,30 | 1,18% | - |
14.12.2023 | 193,33 | 196,70 | 192,35 | 193,02 | -0,16% | 43,00 |
13.12.2023 | 193,23 | 194,18 | 191,63 | 193,33 | 0,00% | 2,00 |
12.12.2023 | 193,15 | 195,20 | 192,83 | 193,33 | 0,14% | - |
11.12.2023 | 192,45 | 194,18 | 191,48 | 193,05 | 0,36% | - |
08.12.2023 | 190,52 | 192,95 | 190,48 | 192,35 | 1,01% | - |
07.12.2023 | 189,43 | 191,33 | 189,23 | 190,43 | 0,42% | - |
06.12.2023 | 189,13 | 191,48 | 189,13 | 189,63 | 0,26% | - |
05.12.2023 | 187,40 | 190,30 | 187,10 | 189,13 | 0,97% | - |
04.12.2023 | 187,30 | 189,15 | 186,55 | 187,30 | -0,09% | - |
01.12.2023 | 188,60 | 188,77 | 186,23 | 187,48 | -0,44% | - |
30.11.2023 | 188,63 | 190,13 | 187,13 | 188,30 | -0,09% | 3,00 |
29.11.2023 | 182,33 | 188,75 | 182,25 | 188,48 | 3,37% | 2,00 |
28.11.2023 | 181,05 | 182,80 | 180,33 | 182,33 | 0,70% | 3,00 |
27.11.2023 | 181,88 | 182,98 | 180,88 | 181,05 | -0,45% | - |
24.11.2023 | 182,43 | 183,02 | 181,73 | 181,88 | -0,30% | 2,00 |
23.11.2023 | 183,13 | 184,45 | 181,25 | 182,43 | -0,34% | - |
22.11.2023 | 178,13 | 183,33 | 177,45 | 183,05 | 2,76% | - |
21.11.2023 | 179,52 | 179,77 | 177,55 | 178,13 | -0,78% | - |
20.11.2023 | 177,95 | 179,83 | 177,77 | 179,52 | 0,83% | - |
17.11.2023 | 178,13 | 179,60 | 177,33 | 178,05 | -0,04% | - |
16.11.2023 | 174,63 | 179,13 | 174,23 | 178,13 | 2,06% | 3,00 |
15.11.2023 | 172,43 | 176,73 | 172,33 | 174,52 | 1,22% | 5,00 |
14.11.2023 | 172,33 | 173,60 | 171,43 | 172,43 | 0,00% | - |
13.11.2023 | 172,58 | 173,35 | 171,55 | 172,43 | -0,27% | - |
10.11.2023 | 172,48 | 173,45 | 169,93 | 172,90 | 0,19% | - |
09.11.2023 | 171,68 | 174,50 | 170,60 | 172,58 | 0,58% | - |
08.11.2023 | 172,75 | 172,75 | 168,75 | 171,58 | -0,82% | 34,00 |
07.11.2023 | 168,27 | 174,65 | 164,18 | 173,00 | 2,55% | 2,00 |