203,400€
1,14%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 202,80 | 203,70 | 200,55 | 203,50 | 1,19% | 309,00 |
| 25.04.2024 | 204,90 | 204,90 | 201,10 | 201,10 | -2,09% | 170,00 |
| 24.04.2024 | 204,90 | 205,50 | 204,90 | 205,40 | 0,83% | 130,00 |
| 23.04.2024 | 202,00 | 203,90 | 202,00 | 203,70 | 0,79% | 290,00 |
| 22.04.2024 | 200,60 | 202,10 | 200,60 | 202,10 | 0,95% | 75,00 |
| 19.04.2024 | 197,60 | 200,20 | 197,60 | 200,20 | -0,40% | 258,00 |
| 18.04.2024 | 203,20 | 203,20 | 201,00 | 201,00 | -1,03% | 65,00 |
| 17.04.2024 | 203,40 | 203,50 | 202,30 | 203,10 | -0,88% | 1.400,00 |
| 16.04.2024 | 201,60 | 204,90 | 201,60 | 204,90 | -0,15% | 351,00 |
| 15.04.2024 | 207,70 | 207,70 | 205,20 | 205,20 | -1,06% | 80,00 |
| 12.04.2024 | 209,90 | 209,90 | 207,40 | 207,40 | 0,63% | 877,00 |
| 11.04.2024 | 206,10 | 206,10 | 206,10 | 206,10 | -1,81% | - |
| 10.04.2024 | 211,50 | 211,50 | 209,70 | 209,90 | -0,14% | 800,00 |
| 09.04.2024 | 210,20 | 210,20 | 210,20 | 210,20 | -0,38% | - |
| 08.04.2024 | 211,30 | 211,30 | 211,00 | 211,00 | 2,28% | 105,00 |
| 05.04.2024 | 206,30 | 206,30 | 206,30 | 206,30 | 0,15% | - |
| 04.04.2024 | 209,20 | 209,20 | 206,00 | 206,00 | -1,95% | 230,00 |
| 03.04.2024 | 209,40 | 210,10 | 209,40 | 210,10 | -0,33% | 2,00 |
| 02.04.2024 | 212,80 | 213,50 | 210,80 | 210,80 | -1,86% | 170,00 |
| 28.03.2024 | 214,80 | 214,80 | 214,80 | 214,80 | -0,05% | - |
| 27.03.2024 | 213,50 | 215,00 | 213,50 | 214,90 | 0,47% | 980,00 |
| 26.03.2024 | 213,90 | 213,90 | 213,90 | 213,90 | 0,28% | - |
| 25.03.2024 | 215,10 | 215,10 | 212,10 | 213,30 | -0,61% | 345,00 |
| 22.03.2024 | 214,50 | 214,60 | 214,50 | 214,60 | 0,28% | 100,00 |
| 21.03.2024 | 223,50 | 223,50 | 213,50 | 214,00 | -3,52% | 202,00 |
| 20.03.2024 | 221,80 | 221,80 | 221,80 | 221,80 | -0,45% | - |
| 19.03.2024 | 221,60 | 222,80 | 221,60 | 222,80 | 0,13% | 325,00 |
| 18.03.2024 | 224,10 | 224,10 | 222,50 | 222,50 | -0,93% | 95,00 |
| 15.03.2024 | 223,80 | 224,60 | 223,80 | 224,60 | -0,27% | 50,00 |
| 14.03.2024 | 225,20 | 225,20 | 225,20 | 225,20 | 0,09% | - |
| 13.03.2024 | 225,40 | 225,50 | 225,00 | 225,00 | 0,58% | 190,00 |
| 12.03.2024 | 224,50 | 224,50 | 223,70 | 223,70 | -0,13% | 95,00 |
| 11.03.2024 | 224,40 | 224,40 | 223,90 | 224,00 | -1,10% | 165,00 |
| 08.03.2024 | 226,50 | 226,50 | 226,50 | 226,50 | -0,57% | - |
| 07.03.2024 | 221,10 | 227,80 | 221,10 | 227,80 | 3,08% | 40,00 |
| 06.03.2024 | 220,90 | 221,30 | 220,30 | 221,00 | 0,18% | 1.430,00 |
| 05.03.2024 | 225,00 | 225,00 | 219,70 | 220,60 | -2,22% | 600,00 |
| 04.03.2024 | 225,00 | 225,60 | 225,00 | 225,60 | 0,53% | 60,00 |
| 01.03.2024 | 225,20 | 225,20 | 224,40 | 224,40 | -0,31% | 270,00 |
| 29.02.2024 | 223,30 | 225,10 | 223,30 | 225,10 | 0,63% | 59,00 |
| 28.02.2024 | 222,70 | 223,70 | 222,70 | 223,70 | -0,18% | 73,00 |
| 27.02.2024 | 223,40 | 224,10 | 223,40 | 224,10 | -0,36% | 85,00 |
| 26.02.2024 | 224,60 | 225,10 | 224,60 | 224,90 | -0,40% | 330,00 |
| 23.02.2024 | 221,20 | 226,50 | 221,20 | 225,80 | 1,85% | 226,00 |
| 22.02.2024 | 217,90 | 221,70 | 215,50 | 221,70 | 1,65% | 717,00 |
| 21.02.2024 | 218,80 | 218,80 | 217,60 | 218,10 | -0,37% | 100,00 |
| 20.02.2024 | 220,40 | 220,40 | 218,90 | 218,90 | -0,77% | 140,00 |
| 19.02.2024 | 218,90 | 220,60 | 218,90 | 220,60 | 0,00% | 215,00 |
| 16.02.2024 | 220,60 | 220,60 | 220,60 | 220,60 | 0,87% | - |
| 15.02.2024 | 220,20 | 220,20 | 217,60 | 218,70 | -0,32% | 435,00 |
| 14.02.2024 | 206,60 | 219,40 | 206,60 | 219,40 | 6,61% | 225,00 |
| 13.02.2024 | 207,10 | 207,10 | 205,10 | 205,80 | -2,09% | 282,00 |
| 12.02.2024 | 210,40 | 210,40 | 210,20 | 210,20 | 0,10% | 50,00 |
| 09.02.2024 | 208,20 | 210,00 | 208,20 | 210,00 | 0,62% | 155,00 |
| 08.02.2024 | 206,30 | 208,70 | 206,30 | 208,70 | 0,82% | 422,00 |
| 07.02.2024 | 204,70 | 207,00 | 204,60 | 207,00 | 1,22% | 269,00 |
| 06.02.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 0,34% | - |
| 05.02.2024 | 205,40 | 205,40 | 203,80 | 203,80 | -1,36% | 120,00 |
| 02.02.2024 | 207,80 | 207,80 | 206,60 | 206,60 | -0,14% | 560,00 |
| 01.02.2024 | 206,20 | 206,90 | 206,20 | 206,90 | -0,67% | 295,00 |
| 31.01.2024 | 208,30 | 208,30 | 208,30 | 208,30 | -0,53% | - |
| 30.01.2024 | 206,80 | 209,80 | 206,80 | 209,40 | 1,50% | 390,00 |
| 29.01.2024 | 205,00 | 206,40 | 205,00 | 206,30 | 0,54% | 244,00 |
| 26.01.2024 | 205,80 | 205,80 | 205,20 | 205,20 | 0,98% | 60,00 |
| 25.01.2024 | 203,20 | 203,20 | 203,20 | 203,20 | -0,59% | - |
| 24.01.2024 | 202,20 | 205,00 | 202,20 | 204,40 | 1,64% | 276,00 |
| 23.01.2024 | 202,10 | 202,10 | 201,10 | 201,10 | -1,42% | 150,00 |
| 22.01.2024 | 198,35 | 204,00 | 198,35 | 204,00 | 3,24% | 495,00 |
| 19.01.2024 | 197,60 | 197,60 | 197,60 | 197,60 | 1,18% | - |
| 18.01.2024 | 192,80 | 195,30 | 192,80 | 195,30 | 1,56% | 493,00 |
| 17.01.2024 | 190,95 | 192,40 | 190,95 | 192,30 | -0,67% | 310,00 |
| 16.01.2024 | 193,25 | 193,60 | 193,25 | 193,60 | -0,54% | 190,00 |
| 15.01.2024 | 192,85 | 195,00 | 192,85 | 194,65 | 1,09% | 410,00 |
| 12.01.2024 | 185,95 | 192,55 | 185,95 | 192,55 | 4,56% | 465,00 |
| 11.01.2024 | 183,20 | 184,15 | 183,20 | 184,15 | 0,30% | 55,00 |
| 10.01.2024 | 183,60 | 183,60 | 183,60 | 183,60 | -0,49% | - |
| 09.01.2024 | 186,80 | 186,80 | 184,50 | 184,50 | 0,52% | 180,00 |
| 08.01.2024 | 183,55 | 183,55 | 183,55 | 183,55 | -0,46% | - |
| 05.01.2024 | 186,35 | 186,35 | 184,40 | 184,40 | -1,28% | 200,00 |
| 04.01.2024 | 186,55 | 186,80 | 186,55 | 186,80 | 0,35% | 70,00 |
| 03.01.2024 | 188,60 | 188,60 | 186,15 | 186,15 | -1,40% | 145,00 |
| 02.01.2024 | 189,45 | 190,70 | 188,80 | 188,80 | -0,61% | 850,00 |
| 29.12.2023 | 189,60 | 189,95 | 189,60 | 189,95 | -0,05% | 10,00 |
| 28.12.2023 | 191,35 | 191,35 | 190,05 | 190,05 | -0,42% | 215,00 |
| 27.12.2023 | 188,60 | 191,00 | 188,60 | 190,85 | 1,19% | 56,00 |
| 22.12.2023 | 188,45 | 188,95 | 188,45 | 188,60 | 0,00% | 1.012,00 |
| 21.12.2023 | 188,60 | 188,60 | 188,60 | 188,60 | -0,19% | - |
| 20.12.2023 | 191,25 | 191,25 | 188,95 | 188,95 | -0,60% | 40,00 |
| 19.12.2023 | 192,50 | 192,60 | 190,10 | 190,10 | -0,73% | 314,00 |
| 18.12.2023 | 194,70 | 194,70 | 191,50 | 191,50 | -1,06% | 510,00 |
| 15.12.2023 | 193,20 | 193,55 | 193,20 | 193,55 | 0,05% | 70,00 |
| 14.12.2023 | 193,45 | 193,45 | 193,45 | 193,45 | 0,05% | - |
| 13.12.2023 | 192,65 | 193,85 | 192,65 | 193,35 | 0,05% | 227,00 |
| 12.12.2023 | 192,85 | 194,15 | 192,85 | 193,25 | -0,03% | 512,00 |
| 11.12.2023 | 191,50 | 193,30 | 191,50 | 193,30 | 0,70% | 55,00 |
| 08.12.2023 | 190,45 | 192,00 | 190,45 | 191,95 | 0,55% | 120,00 |
| 07.12.2023 | 189,10 | 190,90 | 189,10 | 190,90 | -0,18% | 165,00 |
| 06.12.2023 | 188,90 | 191,25 | 188,90 | 191,25 | 1,35% | 770,00 |
| 05.12.2023 | 187,00 | 188,90 | 187,00 | 188,70 | 0,67% | 1.170,00 |
| 04.12.2023 | 186,60 | 187,65 | 186,60 | 187,45 | 0,03% | 1.415,00 |