213,450€
-0,88%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 215,30 | 215,40 | 212,70 | 213,55 | -0,84% | 357,00 |
27.03.2024 | 214,15 | 215,40 | 213,85 | 215,35 | 0,63% | 830,00 |
26.03.2024 | 214,30 | 214,45 | 211,75 | 214,00 | 0,07% | 726,00 |
25.03.2024 | 215,45 | 215,60 | 211,90 | 213,85 | -0,77% | 1.234,00 |
22.03.2024 | 214,80 | 216,75 | 214,35 | 215,50 | 0,16% | 1.116,00 |
21.03.2024 | 224,30 | 224,40 | 212,20 | 215,15 | -3,84% | 1.187,00 |
20.03.2024 | 222,05 | 224,45 | 221,55 | 223,75 | 0,61% | 1.099,00 |
19.03.2024 | 222,00 | 223,15 | 220,55 | 222,40 | 0,02% | 679,00 |
18.03.2024 | 223,85 | 224,00 | 221,25 | 222,35 | -0,60% | 352,00 |
15.03.2024 | 224,05 | 225,75 | 222,80 | 223,70 | -0,27% | 542,00 |
14.03.2024 | 225,60 | 226,55 | 222,95 | 224,30 | -0,47% | 714,00 |
13.03.2024 | 225,75 | 226,30 | 224,65 | 225,35 | -0,27% | 580,00 |
12.03.2024 | 224,75 | 226,20 | 221,80 | 225,95 | 0,85% | 342,00 |
11.03.2024 | 225,00 | 225,30 | 222,35 | 224,05 | -0,29% | 659,00 |
08.03.2024 | 226,90 | 227,00 | 224,55 | 224,70 | -0,97% | 525,00 |
07.03.2024 | 221,60 | 227,50 | 220,90 | 226,90 | 2,12% | 476,00 |
06.03.2024 | 221,25 | 222,65 | 220,00 | 222,20 | 0,70% | 1.255,00 |
05.03.2024 | 224,20 | 225,65 | 219,75 | 220,65 | -2,22% | 497,00 |
04.03.2024 | 225,75 | 227,45 | 224,50 | 225,65 | -0,09% | 1.033,00 |
01.03.2024 | 225,40 | 226,75 | 223,30 | 225,85 | 0,31% | 1.520,00 |
29.02.2024 | 223,35 | 226,00 | 222,95 | 225,15 | 1,05% | 380,00 |
28.02.2024 | 223,10 | 224,65 | 221,75 | 222,80 | -0,25% | 328,00 |
27.02.2024 | 222,90 | 225,55 | 222,85 | 223,35 | -0,04% | 1.084,00 |
26.02.2024 | 224,85 | 226,60 | 223,15 | 223,45 | -0,82% | 930,00 |
23.02.2024 | 222,40 | 228,00 | 221,30 | 225,30 | 1,21% | 1.474,00 |
22.02.2024 | 219,70 | 223,50 | 214,50 | 222,60 | 1,81% | 2.749,00 |
21.02.2024 | 219,55 | 219,80 | 215,65 | 218,65 | -0,25% | 1.319,00 |
20.02.2024 | 220,80 | 221,80 | 217,05 | 219,20 | -0,84% | 579,00 |
19.02.2024 | 219,00 | 221,45 | 218,00 | 221,05 | 1,01% | 826,00 |
16.02.2024 | 220,85 | 222,15 | 217,25 | 218,85 | -0,75% | 913,00 |
15.02.2024 | 219,75 | 220,80 | 216,80 | 220,50 | 0,46% | 644,00 |
14.02.2024 | 205,65 | 220,80 | 205,55 | 219,50 | 6,97% | 1.486,00 |
13.02.2024 | 207,50 | 207,70 | 203,35 | 205,20 | -1,18% | 1.435,00 |
12.02.2024 | 210,80 | 210,80 | 207,55 | 207,65 | -1,33% | 870,00 |
09.02.2024 | 208,55 | 211,00 | 208,40 | 210,45 | 0,91% | 1.216,00 |
08.02.2024 | 206,70 | 209,65 | 206,40 | 208,55 | 0,97% | 687,00 |
07.02.2024 | 205,00 | 207,35 | 203,80 | 206,55 | 0,73% | 648,00 |
06.02.2024 | 204,65 | 205,30 | 203,55 | 205,05 | 0,20% | 686,00 |
05.02.2024 | 205,70 | 205,90 | 203,65 | 204,65 | -0,68% | 803,00 |
02.02.2024 | 207,95 | 208,10 | 205,00 | 206,05 | -0,82% | 496,00 |
01.02.2024 | 206,60 | 207,90 | 205,35 | 207,75 | 0,58% | 541,00 |
31.01.2024 | 208,60 | 209,95 | 206,35 | 206,55 | -1,20% | 526,00 |
30.01.2024 | 207,15 | 210,25 | 206,90 | 209,05 | 0,87% | 798,00 |
29.01.2024 | 205,25 | 207,45 | 204,30 | 207,25 | 0,80% | 783,00 |
26.01.2024 | 205,75 | 207,45 | 203,65 | 205,60 | -0,48% | 916,00 |
25.01.2024 | 203,50 | 207,50 | 202,45 | 206,60 | 1,50% | 724,00 |
24.01.2024 | 202,25 | 205,45 | 202,25 | 203,55 | 1,19% | 759,00 |
23.01.2024 | 202,20 | 202,70 | 199,88 | 201,15 | -0,35% | 1.173,00 |
22.01.2024 | 199,20 | 204,00 | 198,58 | 201,85 | 1,85% | 2.564,00 |
19.01.2024 | 198,02 | 198,68 | 195,93 | 198,18 | 0,03% | 910,00 |
18.01.2024 | 193,23 | 198,13 | 192,85 | 198,13 | 2,71% | 416,00 |
17.01.2024 | 191,75 | 193,93 | 191,13 | 192,90 | 0,13% | 1.047,00 |
16.01.2024 | 193,75 | 193,95 | 192,30 | 192,65 | -1,07% | 1.255,00 |
15.01.2024 | 193,33 | 195,43 | 193,20 | 194,73 | 0,91% | 664,00 |
12.01.2024 | 186,58 | 193,02 | 185,98 | 192,98 | 3,57% | 1.019,00 |
11.01.2024 | 183,45 | 186,77 | 182,65 | 186,33 | 2,03% | 421,00 |
10.01.2024 | 183,90 | 185,08 | 182,02 | 182,63 | -0,98% | 817,00 |
09.01.2024 | 187,35 | 187,40 | 183,52 | 184,43 | -1,68% | 456,00 |
08.01.2024 | 183,83 | 187,70 | 182,15 | 187,58 | 1,83% | 848,00 |
05.01.2024 | 186,75 | 186,90 | 184,02 | 184,20 | -1,62% | 690,00 |
04.01.2024 | 186,58 | 188,13 | 185,85 | 187,23 | 0,36% | 460,00 |
03.01.2024 | 188,98 | 189,33 | 185,13 | 186,55 | -1,30% | 424,00 |
02.01.2024 | 189,63 | 192,05 | 188,15 | 189,00 | 0,07% | 304,00 |
29.12.2023 | 190,20 | 190,65 | 188,88 | 188,88 | -0,51% | 268,00 |
28.12.2023 | 191,70 | 191,77 | 189,30 | 189,85 | -0,69% | 438,00 |
27.12.2023 | 189,08 | 191,35 | 188,52 | 191,18 | 1,37% | 543,00 |
22.12.2023 | 189,15 | 189,43 | 187,93 | 188,60 | -0,75% | 667,00 |
21.12.2023 | 188,95 | 190,02 | 188,02 | 190,02 | 0,88% | 849,00 |
20.12.2023 | 191,80 | 191,83 | 188,30 | 188,38 | -1,79% | 1.081,00 |
19.12.2023 | 192,73 | 193,35 | 189,23 | 191,80 | -0,47% | 531,00 |
18.12.2023 | 195,60 | 195,65 | 191,30 | 192,70 | -1,32% | 276,00 |
15.12.2023 | 193,58 | 196,18 | 192,83 | 195,27 | 0,92% | 1.180,00 |
14.12.2023 | 194,23 | 196,70 | 192,30 | 193,50 | 0,00% | 644,00 |
13.12.2023 | 192,90 | 194,18 | 191,52 | 193,50 | 0,06% | 990,00 |
12.12.2023 | 193,30 | 195,23 | 192,83 | 193,38 | 0,13% | 607,00 |
11.12.2023 | 191,88 | 194,18 | 191,48 | 193,13 | 0,34% | 496,00 |
08.12.2023 | 190,90 | 192,95 | 190,65 | 192,48 | 0,89% | 1.797,00 |
07.12.2023 | 189,45 | 191,35 | 189,45 | 190,77 | 0,53% | 576,00 |
06.12.2023 | 189,18 | 191,48 | 189,02 | 189,77 | 0,50% | 155,00 |
05.12.2023 | 186,93 | 190,33 | 186,93 | 188,83 | 0,76% | 668,00 |
04.12.2023 | 187,15 | 189,15 | 186,60 | 187,40 | -0,01% | 546,00 |
01.12.2023 | 188,35 | 188,77 | 186,23 | 187,43 | -0,65% | 1.329,00 |
30.11.2023 | 188,77 | 190,13 | 187,13 | 188,65 | 0,07% | 1.211,00 |
29.11.2023 | 182,58 | 188,95 | 182,33 | 188,52 | 3,36% | 1.196,00 |
28.11.2023 | 181,23 | 182,77 | 180,52 | 182,40 | 0,69% | 353,00 |
27.11.2023 | 181,63 | 182,98 | 180,88 | 181,15 | -0,49% | 228,00 |
24.11.2023 | 182,38 | 183,02 | 181,73 | 182,05 | -0,27% | 584,00 |
23.11.2023 | 182,77 | 184,48 | 181,27 | 182,55 | -0,41% | 746,00 |
22.11.2023 | 178,58 | 183,38 | 177,48 | 183,30 | 2,83% | 869,00 |
21.11.2023 | 179,43 | 179,77 | 177,68 | 178,25 | -0,70% | 1.239,00 |
20.11.2023 | 177,68 | 179,80 | 177,68 | 179,50 | 0,80% | 223,00 |
17.11.2023 | 178,23 | 179,60 | 177,33 | 178,08 | -0,11% | 1.014,00 |
16.11.2023 | 174,68 | 179,13 | 174,23 | 178,27 | 1,99% | 396,00 |
15.11.2023 | 173,02 | 176,73 | 172,33 | 174,80 | 1,30% | 898,00 |
14.11.2023 | 172,15 | 173,60 | 171,43 | 172,55 | 0,16% | 167,00 |
13.11.2023 | 172,30 | 173,35 | 171,52 | 172,27 | -0,51% | 980,00 |
10.11.2023 | 172,52 | 173,45 | 169,93 | 173,15 | -0,35% | 616,00 |
09.11.2023 | 171,77 | 174,75 | 170,60 | 173,75 | 1,16% | 611,00 |
08.11.2023 | 172,48 | 172,63 | 168,75 | 171,75 | -0,78% | 842,00 |
07.11.2023 | 168,18 | 174,63 | 164,90 | 173,10 | 2,56% | 1.407,00 |