199,600€
-1,38%
Echtzeit-Aktienkurs CAPGEMINI SE INH. EO 8
Bid:
Ask:
Aktienkurse zur CAPGEMINI SE INH. EO 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 202,60 | 202,60 | 196,70 | 200,50 | -0,94% | 464.457,00 |
| 17.04.2024 | 203,10 | 204,20 | 201,50 | 202,40 | -1,22% | 344.935,00 |
| 16.04.2024 | 203,60 | 205,20 | 202,70 | 204,90 | -0,24% | 339.769,00 |
| 15.04.2024 | 207,50 | 209,30 | 204,50 | 205,40 | -1,01% | 349.500,00 |
| 12.04.2024 | 210,00 | 210,40 | 206,40 | 207,50 | -0,53% | 330.950,00 |
| 11.04.2024 | 206,20 | 208,60 | 205,30 | 208,60 | 1,02% | 335.520,00 |
| 10.04.2024 | 211,00 | 212,20 | 204,80 | 206,50 | -2,09% | 343.957,00 |
| 09.04.2024 | 210,90 | 212,10 | 209,30 | 210,90 | -0,14% | 319.296,00 |
| 08.04.2024 | 210,30 | 212,40 | 210,10 | 211,20 | -0,09% | 298.121,00 |
| 05.04.2024 | 206,80 | 211,40 | 206,50 | 211,40 | 1,10% | 515.654,00 |
| 04.04.2024 | 210,00 | 210,50 | 205,40 | 209,10 | -0,29% | 491.295,00 |
| 03.04.2024 | 210,00 | 211,10 | 207,80 | 209,70 | -0,10% | 648.984,00 |
| 02.04.2024 | 212,10 | 214,60 | 209,70 | 209,90 | -1,59% | 613.318,00 |
| 28.03.2024 | 214,10 | 214,90 | 212,70 | 213,30 | -0,65% | 462.003,00 |
| 27.03.2024 | 214,40 | 215,30 | 213,90 | 214,70 | 0,28% | 258.946,00 |
| 26.03.2024 | 213,50 | 214,10 | 211,70 | 214,10 | 0,05% | 366.662,00 |
| 25.03.2024 | 215,00 | 215,20 | 211,80 | 214,00 | -0,79% | 433.407,00 |
| 22.03.2024 | 215,40 | 216,80 | 214,30 | 215,70 | 0,05% | 373.003,00 |
| 21.03.2024 | 222,20 | 223,30 | 212,10 | 215,60 | -2,66% | 630.484,00 |
| 20.03.2024 | 222,90 | 224,40 | 221,50 | 221,50 | -0,63% | 273.378,00 |
| 19.03.2024 | 222,00 | 223,20 | 220,60 | 222,90 | 0,18% | 201.556,00 |
| 18.03.2024 | 223,40 | 223,70 | 221,30 | 222,50 | -0,22% | 185.842,00 |
| 15.03.2024 | 223,40 | 225,70 | 223,00 | 223,00 | -0,67% | 656.778,00 |
| 14.03.2024 | 225,50 | 225,80 | 222,90 | 224,50 | -0,40% | 274.471,00 |
| 13.03.2024 | 225,60 | 226,20 | 224,60 | 225,40 | -0,04% | 271.864,00 |
| 12.03.2024 | 225,20 | 226,30 | 221,70 | 225,50 | 0,53% | 218.526,00 |
| 11.03.2024 | 223,10 | 224,90 | 222,30 | 224,30 | -0,66% | 295.815,00 |
| 08.03.2024 | 226,40 | 226,40 | 225,00 | 225,80 | -0,44% | 249.324,00 |
| 07.03.2024 | 221,50 | 227,20 | 221,50 | 226,80 | 2,16% | 362.629,00 |
| 06.03.2024 | 220,80 | 222,40 | 220,10 | 222,00 | 0,36% | 233.883,00 |
| 05.03.2024 | 225,00 | 225,60 | 219,80 | 221,20 | -1,95% | 253.618,00 |
| 04.03.2024 | 225,80 | 227,40 | 224,40 | 225,60 | 0,27% | 219.757,00 |
| 01.03.2024 | 226,00 | 226,80 | 223,30 | 225,00 | 0,13% | 197.621,00 |
| 29.02.2024 | 223,20 | 226,00 | 223,20 | 224,70 | 0,63% | 537.611,00 |
| 28.02.2024 | 223,50 | 224,60 | 221,80 | 223,30 | 0,00% | 236.788,00 |
| 27.02.2024 | 223,90 | 225,60 | 222,80 | 223,30 | -0,09% | 246.092,00 |
| 26.02.2024 | 225,00 | 226,60 | 223,50 | 223,50 | -1,06% | 277.481,00 |
| 23.02.2024 | 221,90 | 227,30 | 221,30 | 225,90 | 1,99% | 486.888,00 |
| 22.02.2024 | 219,00 | 222,50 | 218,70 | 221,50 | 1,75% | 551.476,00 |
| 21.02.2024 | 219,00 | 219,30 | 215,70 | 217,70 | -0,50% | 376.388,00 |
| 20.02.2024 | 221,20 | 221,80 | 217,00 | 218,80 | -1,22% | 287.293,00 |
| 19.02.2024 | 218,90 | 221,50 | 218,00 | 221,50 | 0,82% | 270.424,00 |
| 16.02.2024 | 219,70 | 222,20 | 217,20 | 219,70 | 0,00% | 509.723,00 |
| 15.02.2024 | 217,00 | 220,20 | 216,10 | 219,70 | -0,14% | 540.746,00 |
| 14.02.2024 | 213,80 | 220,80 | 208,70 | 220,00 | 6,85% | 728.467,00 |
| 13.02.2024 | 207,10 | 207,70 | 203,30 | 205,90 | -1,10% | 382.890,00 |
| 12.02.2024 | 210,10 | 210,70 | 207,60 | 208,20 | -0,86% | 316.304,00 |
| 09.02.2024 | 208,70 | 210,30 | 208,40 | 210,00 | 0,72% | 395.640,00 |
| 08.02.2024 | 206,30 | 209,60 | 206,30 | 208,50 | 1,16% | 264.856,00 |
| 07.02.2024 | 204,60 | 207,30 | 203,80 | 206,10 | 0,63% | 341.593,00 |
| 06.02.2024 | 204,30 | 205,10 | 203,50 | 204,80 | 0,34% | 235.772,00 |
| 05.02.2024 | 205,20 | 205,90 | 203,60 | 204,10 | -0,68% | 302.872,00 |
| 02.02.2024 | 207,70 | 208,20 | 205,00 | 205,50 | -0,63% | 356.797,00 |
| 01.02.2024 | 207,30 | 207,70 | 205,30 | 206,80 | -0,19% | 440.044,00 |
| 31.01.2024 | 209,40 | 209,90 | 207,10 | 207,20 | -0,62% | 450.170,00 |
| 30.01.2024 | 208,30 | 210,30 | 207,30 | 208,50 | 1,02% | 338.760,00 |
| 29.01.2024 | 205,00 | 207,20 | 204,20 | 206,40 | 0,24% | 367.098,00 |
| 26.01.2024 | 204,60 | 207,40 | 203,70 | 205,90 | -0,05% | 362.745,00 |
| 25.01.2024 | 202,40 | 207,50 | 202,40 | 206,00 | 1,08% | 517.013,00 |
| 24.01.2024 | 204,50 | 206,10 | 202,80 | 203,80 | 1,24% | 365.669,00 |
| 23.01.2024 | 201,60 | 201,70 | 199,90 | 201,30 | -0,35% | 295.774,00 |
| 22.01.2024 | 198,40 | 204,00 | 198,35 | 202,00 | 2,51% | 546.936,00 |
| 19.01.2024 | 198,60 | 199,05 | 195,90 | 197,05 | -0,15% | 316.095,00 |
| 18.01.2024 | 192,65 | 197,50 | 192,60 | 197,35 | 2,44% | 388.903,00 |
| 17.01.2024 | 192,70 | 193,90 | 191,10 | 192,65 | -0,31% | 340.993,00 |
| 16.01.2024 | 193,65 | 193,90 | 192,30 | 193,25 | -0,72% | 257.213,00 |
| 15.01.2024 | 192,90 | 195,45 | 192,90 | 194,65 | 1,25% | 324.147,00 |
| 12.01.2024 | 187,00 | 192,60 | 187,00 | 192,25 | 3,89% | 531.763,00 |
| 11.01.2024 | 183,40 | 186,75 | 182,70 | 185,05 | 1,43% | 357.815,00 |
| 10.01.2024 | 184,40 | 185,05 | 181,95 | 182,45 | -1,11% | 358.706,00 |
| 09.01.2024 | 187,25 | 187,55 | 183,50 | 184,50 | -1,20% | 276.526,00 |
| 08.01.2024 | 184,70 | 186,75 | 182,20 | 186,75 | 1,22% | 198.564,00 |
| 05.01.2024 | 187,00 | 187,00 | 184,30 | 184,50 | -1,78% | 305.138,00 |
| 04.01.2024 | 186,35 | 188,20 | 185,80 | 187,85 | 0,72% | 202.049,00 |
| 03.01.2024 | 188,40 | 189,10 | 185,15 | 186,50 | -1,56% | 330.207,00 |
| 02.01.2024 | 189,25 | 192,05 | 188,20 | 189,45 | 0,37% | 258.315,00 |
| 29.12.2023 | 189,80 | 190,60 | 188,75 | 188,75 | -0,55% | 177.000,00 |
| 28.12.2023 | 191,40 | 191,75 | 189,30 | 189,80 | -0,68% | 187.014,00 |
| 27.12.2023 | 189,00 | 191,10 | 188,50 | 191,10 | 1,41% | 209.616,00 |
| 22.12.2023 | 188,40 | 189,40 | 187,60 | 188,45 | -0,34% | 243.992,00 |
| 21.12.2023 | 189,20 | 189,65 | 188,05 | 189,10 | -0,50% | 196.407,00 |
| 20.12.2023 | 190,95 | 191,55 | 189,45 | 190,05 | -0,50% | 240.188,00 |
| 19.12.2023 | 192,70 | 193,35 | 189,20 | 191,00 | -0,75% | 410.398,00 |
| 18.12.2023 | 194,30 | 194,80 | 191,30 | 192,45 | -1,76% | 276.705,00 |
| 15.12.2023 | 193,55 | 195,90 | 192,85 | 195,90 | 1,42% | 651.903,00 |
| 14.12.2023 | 193,35 | 196,65 | 192,25 | 193,15 | 0,65% | 475.162,00 |
| 13.12.2023 | 193,40 | 194,20 | 191,90 | 191,90 | -0,60% | 336.189,00 |
| 12.12.2023 | 193,05 | 195,20 | 192,65 | 193,05 | 0,08% | 329.546,00 |
| 11.12.2023 | 192,85 | 194,10 | 192,55 | 192,90 | 0,39% | 317.133,00 |
| 08.12.2023 | 190,25 | 192,95 | 190,25 | 192,15 | 0,87% | 261.550,00 |
| 07.12.2023 | 189,50 | 191,30 | 189,50 | 190,50 | 0,08% | 348.210,00 |
| 06.12.2023 | 189,95 | 191,45 | 189,20 | 190,35 | 0,69% | 291.044,00 |
| 05.12.2023 | 186,90 | 190,30 | 186,90 | 189,05 | 1,15% | 333.345,00 |
| 04.12.2023 | 187,75 | 189,15 | 186,70 | 186,90 | -0,05% | 315.246,00 |
| 01.12.2023 | 187,65 | 188,85 | 186,25 | 187,00 | -0,53% | 374.918,00 |
| 30.11.2023 | 188,45 | 190,15 | 187,10 | 188,00 | -0,29% | 1.188.425,00 |
| 29.11.2023 | 182,80 | 188,55 | 182,45 | 188,55 | 3,26% | 412.397,00 |
| 28.11.2023 | 181,25 | 182,80 | 181,15 | 182,60 | 0,77% | 256.739,00 |
| 27.11.2023 | 181,30 | 182,95 | 180,85 | 181,20 | -0,47% | 260.302,00 |
| 24.11.2023 | 182,30 | 183,05 | 181,70 | 182,05 | -0,27% | 220.853,00 |