202,700€
2,19%
Echtzeit-Aktienkurs Capgemini SE
Bid:
Ask:
Aktienkurse zur Capgemini SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 199,38 | 204,70 | 199,15 | 202,15 | 1,49% | 170,00 |
02.05.2024 | 196,33 | 199,93 | 195,73 | 199,18 | 1,40% | 465,00 |
30.04.2024 | 205,20 | 211,65 | 196,40 | 196,43 | -4,25% | 190,00 |
29.04.2024 | 203,40 | 207,15 | 202,80 | 205,15 | 1,26% | 384,00 |
26.04.2024 | 202,20 | 204,05 | 200,50 | 202,60 | 0,77% | 75,00 |
25.04.2024 | 204,30 | 205,00 | 199,48 | 201,05 | -1,97% | 310,00 |
24.04.2024 | 204,70 | 206,20 | 204,50 | 205,10 | 0,56% | 111,00 |
23.04.2024 | 201,80 | 204,65 | 201,70 | 203,95 | 1,12% | 84,00 |
22.04.2024 | 200,27 | 203,10 | 200,18 | 201,70 | 1,42% | 292,00 |
19.04.2024 | 197,95 | 200,65 | 197,25 | 198,88 | -0,36% | - |
18.04.2024 | 202,95 | 203,50 | 196,65 | 199,60 | -1,14% | 265,00 |
17.04.2024 | 204,80 | 205,10 | 201,50 | 201,90 | -1,90% | 135,00 |
16.04.2024 | 202,60 | 206,20 | 201,85 | 205,80 | 1,25% | 75,00 |
15.04.2024 | 207,35 | 209,25 | 202,60 | 203,25 | -1,36% | 335,00 |
12.04.2024 | 210,55 | 211,10 | 205,80 | 206,05 | -0,41% | 225,00 |
11.04.2024 | 205,95 | 210,20 | 205,25 | 206,90 | 0,22% | 120,00 |
10.04.2024 | 211,30 | 212,55 | 204,80 | 206,45 | -2,13% | 245,00 |
09.04.2024 | 210,05 | 212,10 | 209,30 | 210,95 | 0,33% | 78,00 |
08.04.2024 | 212,20 | 212,40 | 210,10 | 210,25 | -0,92% | 62,00 |
05.04.2024 | 206,50 | 212,40 | 205,90 | 212,20 | 3,21% | 147,00 |
04.04.2024 | 208,70 | 210,50 | 205,50 | 205,60 | -1,56% | 220,00 |
03.04.2024 | 208,80 | 211,15 | 207,85 | 208,85 | -0,43% | 170,00 |
02.04.2024 | 213,60 | 214,85 | 209,00 | 209,75 | -1,83% | 190,00 |
28.03.2024 | 215,95 | 215,95 | 212,50 | 213,65 | 0,05% | 140,00 |
27.03.2024 | 213,70 | 215,85 | 213,15 | 213,55 | 0,64% | 305,00 |
26.03.2024 | 213,35 | 214,35 | 211,70 | 212,20 | -0,70% | 220,00 |
25.03.2024 | 214,90 | 215,95 | 211,85 | 213,70 | -0,97% | 420,00 |
22.03.2024 | 215,05 | 216,75 | 214,20 | 215,80 | 0,72% | 124,00 |
21.03.2024 | 223,30 | 224,10 | 212,15 | 214,25 | -3,71% | 201,00 |
20.03.2024 | 222,15 | 224,45 | 220,80 | 222,50 | 0,32% | 302,00 |
19.03.2024 | 221,20 | 223,35 | 220,55 | 221,80 | -0,25% | 190,00 |
18.03.2024 | 223,25 | 223,80 | 221,25 | 222,35 | -0,67% | 266,00 |
15.03.2024 | 223,40 | 225,75 | 222,00 | 223,85 | 0,34% | 250,00 |
14.03.2024 | 225,35 | 225,90 | 222,85 | 223,10 | -0,67% | 590,00 |
13.03.2024 | 225,75 | 226,20 | 224,40 | 224,60 | -0,27% | 238,00 |
12.03.2024 | 225,40 | 226,60 | 221,75 | 225,20 | 0,74% | 200,00 |
11.03.2024 | 224,20 | 225,00 | 222,15 | 223,55 | -0,20% | 290,00 |
08.03.2024 | 226,15 | 227,50 | 223,85 | 224,00 | -1,02% | 177,00 |
07.03.2024 | 220,80 | 227,20 | 220,20 | 226,30 | 4,44% | 75,00 |
06.03.2024 | 221,20 | 222,80 | 212,83 | 216,68 | -1,80% | 425,00 |
05.03.2024 | 225,20 | 225,45 | 219,75 | 220,65 | -1,91% | 240,00 |
04.03.2024 | 225,05 | 227,45 | 224,50 | 224,95 | -0,11% | 375,00 |
01.03.2024 | 226,10 | 226,80 | 216,68 | 225,20 | -0,22% | 618,00 |
29.02.2024 | 223,20 | 227,25 | 222,80 | 225,70 | 1,26% | 45,00 |
28.02.2024 | 223,95 | 224,65 | 221,75 | 222,90 | 0,09% | 131,00 |
27.02.2024 | 222,70 | 225,15 | 222,25 | 222,70 | -0,02% | 220,00 |
26.02.2024 | 224,20 | 226,60 | 222,60 | 222,75 | -1,42% | 365,00 |
23.02.2024 | 222,05 | 227,30 | 221,00 | 225,95 | 2,01% | 225,00 |
22.02.2024 | 218,80 | 222,50 | 214,90 | 221,50 | 1,72% | 125,00 |
21.02.2024 | 218,85 | 219,45 | 215,65 | 217,75 | -0,37% | 70,00 |
20.02.2024 | 220,60 | 221,80 | 217,10 | 218,55 | -1,11% | 262,00 |
19.02.2024 | 218,55 | 221,45 | 217,95 | 221,00 | 0,32% | 435,00 |
16.02.2024 | 220,90 | 222,15 | 217,25 | 220,30 | 0,18% | 110,00 |
15.02.2024 | 220,55 | 221,05 | 216,15 | 219,90 | -0,16% | 202,00 |
14.02.2024 | 207,30 | 220,80 | 206,70 | 220,25 | 7,33% | 307,00 |
13.02.2024 | 206,85 | 207,65 | 203,30 | 205,20 | -0,87% | 640,00 |
12.02.2024 | 210,30 | 210,65 | 206,85 | 207,00 | -1,64% | 220,00 |
09.02.2024 | 207,80 | 210,65 | 202,33 | 210,45 | 1,30% | 250,00 |
08.02.2024 | 205,85 | 209,65 | 205,70 | 207,75 | 0,90% | 95,00 |
07.02.2024 | 204,20 | 207,35 | 203,70 | 205,90 | 0,76% | 15,00 |
06.02.2024 | 204,70 | 205,20 | 203,50 | 204,35 | -0,37% | 513,00 |
05.02.2024 | 206,45 | 206,50 | 203,30 | 205,10 | -0,12% | 233,00 |
02.02.2024 | 207,20 | 208,40 | 204,20 | 205,35 | -0,87% | 5,00 |
01.02.2024 | 206,30 | 207,75 | 205,25 | 207,15 | 0,61% | 205,00 |
31.01.2024 | 208,50 | 209,95 | 205,80 | 205,90 | -1,51% | 275,00 |
30.01.2024 | 207,40 | 210,80 | 207,20 | 209,05 | 0,84% | 142,00 |
29.01.2024 | 205,95 | 207,30 | 204,25 | 207,30 | 1,10% | 177,00 |
26.01.2024 | 205,15 | 207,40 | 203,65 | 205,05 | -0,32% | 501,00 |
25.01.2024 | 202,65 | 207,65 | 202,40 | 205,70 | 1,31% | 195,00 |
24.01.2024 | 201,65 | 206,15 | 201,65 | 203,05 | 0,59% | 1.436,00 |
23.01.2024 | 201,50 | 202,05 | 199,85 | 201,85 | 0,37% | 185,00 |
22.01.2024 | 198,13 | 203,95 | 198,05 | 201,10 | 1,73% | 140,00 |
19.01.2024 | 197,15 | 199,05 | 195,95 | 197,68 | 0,16% | 184,00 |
18.01.2024 | 192,15 | 197,50 | 192,15 | 197,35 | 2,73% | 104,00 |
17.01.2024 | 191,23 | 193,77 | 190,63 | 192,10 | 0,03% | - |
16.01.2024 | 193,80 | 193,95 | 191,65 | 192,05 | -1,35% | 251,00 |
15.01.2024 | 192,83 | 195,43 | 192,35 | 194,68 | 1,22% | 411,00 |
12.01.2024 | 185,90 | 193,10 | 185,50 | 192,33 | 3,55% | 85,00 |
11.01.2024 | 182,77 | 186,75 | 182,65 | 185,73 | 1,42% | 40,00 |
10.01.2024 | 183,93 | 185,08 | 180,85 | 183,13 | -0,39% | 155,00 |
09.01.2024 | 186,90 | 187,83 | 183,55 | 183,85 | -1,71% | 60,00 |
08.01.2024 | 183,20 | 187,52 | 182,15 | 187,05 | 1,84% | 255,00 |
05.01.2024 | 187,45 | 187,60 | 183,63 | 183,68 | -1,57% | 115,00 |
04.01.2024 | 185,83 | 188,63 | 185,80 | 186,60 | 0,38% | 50,00 |
03.01.2024 | 188,15 | 189,13 | 185,10 | 185,90 | -1,27% | 360,00 |
02.01.2024 | 190,13 | 192,02 | 186,85 | 188,30 | -0,92% | 196,00 |
29.12.2023 | 189,52 | 190,68 | 189,43 | 190,05 | 0,08% | 25,00 |
28.12.2023 | 191,02 | 191,77 | 188,85 | 189,90 | -0,42% | 34,00 |
27.12.2023 | 190,18 | 191,65 | 188,50 | 190,70 | 1,41% | 285,00 |
22.12.2023 | 188,45 | 189,43 | 180,60 | 188,05 | -0,94% | 197,00 |
21.12.2023 | 188,25 | 189,83 | 187,83 | 189,83 | 0,81% | 413,00 |
20.12.2023 | 191,13 | 191,60 | 188,15 | 188,30 | -1,37% | 190,00 |
19.12.2023 | 192,52 | 193,40 | 189,23 | 190,93 | -0,40% | 210,00 |
18.12.2023 | 194,58 | 194,88 | 191,05 | 191,70 | -1,48% | 176,00 |
15.12.2023 | 194,00 | 196,18 | 192,85 | 194,58 | 0,96% | 270,00 |
14.12.2023 | 193,43 | 196,70 | 191,88 | 192,73 | -0,03% | 23,00 |
13.12.2023 | 192,38 | 194,25 | 191,02 | 192,77 | -0,01% | 290,00 |
12.12.2023 | 192,75 | 195,23 | 192,38 | 192,80 | -0,46% | 390,00 |
11.12.2023 | 192,05 | 194,20 | 191,95 | 193,70 | 0,65% | 70,00 |
08.12.2023 | 191,55 | 200,63 | 190,23 | 192,45 | 0,63% | 203,00 |