Capgemini SE CAP
EURONEXT · Frankreich · Technologiedienstleistungen
€112,10+7,70 (+7,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €104,40 | +0,87 % | €104,00 | €104,60 | €102,30 | 569,42K |
| 2026-09-29 | €103,50 | +0,53 % | €102,45 | €104,15 | €101,90 | 313,56K |
| 2026-09-28 | €102,95 | -1,48 % | €104,05 | €105,15 | €101,25 | 454,63K |
| 2026-09-25 | €104,50 | +0,72 % | €103,80 | €105,00 | €103,30 | 396,39K |
| 2026-09-24 | €103,75 | -2,21 % | €105,50 | €106,20 | €103,55 | 366,29K |
| 2026-09-23 | €106,10 | -0,19 % | €106,90 | €107,50 | €104,65 | 220,59K |
| 2026-09-22 | €106,30 | +0,76 % | €105,00 | €108,35 | €105,00 | 561,22K |
| 2026-09-21 | €105,50 | +1,10 % | €104,80 | €108,00 | €104,75 | 546,83K |
| 2026-09-18 | €104,35 | -2,57 % | €106,70 | €107,70 | €103,55 | 944,98K |
| 2026-09-17 | €107,10 | +1,37 % | €106,50 | €107,10 | €104,75 | 488,97K |
| 2026-09-16 | €105,65 | -2,81 % | €107,50 | €107,90 | €105,25 | 535,06K |
| 2026-09-15 | €108,70 | -0,91 % | €109,35 | €110,00 | €106,25 | 591,07K |
| 2026-09-14 | €109,70 | +6,61 % | €105,50 | €111,45 | €105,45 | 916,91K |
| 2026-09-11 | €102,90 | +1,38 % | €101,45 | €103,00 | €100,65 | 442,14K |
| 2026-09-10 | €101,50 | +0,35 % | €100,70 | €102,00 | €100,35 | 323,79K |
| 2026-09-09 | €101,15 | -4,17 % | €104,75 | €105,30 | €100,35 | 713,03K |
| 2026-09-08 | €105,55 | +0,43 % | €104,90 | €106,10 | €103,85 | 594,11K |
| 2026-09-07 | €105,10 | -1,22 % | €105,95 | €106,05 | €103,75 | 289,43K |
| 2026-09-04 | €106,40 | -3,27 % | €110,40 | €110,55 | €106,40 | 611,35K |
| 2026-09-03 | €110,00 | +4,66 % | €105,50 | €110,10 | €105,35 | 374,31K |
| 2026-09-02 | €105,10 | -1,41 % | €105,65 | €106,70 | €104,05 | 276,96K |
| 2026-09-01 | €106,60 | -0,61 % | €106,85 | €107,80 | €105,35 | 530,25K |
| 2026-08-31 | €107,25 | -2,01 % | €109,30 | €109,95 | €107,25 | 1,22M |
| 2026-08-28 | €109,45 | -0,05 % | €110,35 | €110,50 | €107,55 | 351,40K |
| 2026-08-27 | €109,50 | +2,82 % | €107,70 | €110,10 | €106,45 | 392,42K |
| 2026-08-26 | €106,50 | -2,65 % | €108,30 | €108,40 | €105,80 | 441,28K |
| 2026-08-25 | €109,40 | -1,80 % | €111,00 | €111,40 | €107,20 | 276,32K |
| 2026-08-24 | €111,40 | +0,22 % | €111,00 | €111,65 | €110,00 | 285,42K |
| 2026-08-21 | €111,15 | +1,46 % | €109,25 | €111,65 | €107,15 | 398,42K |
| 2026-08-20 | €109,55 | -0,72 % | €110,55 | €111,05 | €107,90 | 366,82K |
| 2026-08-19 | €110,35 | +2,84 % | €107,30 | €110,35 | €106,05 | 387,87K |
| 2026-08-18 | €107,30 | +1,08 % | €106,05 | €108,50 | €104,65 | 346,78K |
| 2026-08-17 | €106,15 | -1,99 % | €107,80 | €107,95 | €105,80 | 262,33K |
| 2026-08-14 | €108,30 | +2,17 % | €107,90 | €110,10 | €107,30 | 474,00K |
| 2026-08-13 | €106,00 | +0,33 % | €106,20 | €107,65 | €105,75 | 354,66K |
| 2026-08-12 | €105,65 | -3,52 % | €108,60 | €108,75 | €105,35 | 370,85K |
| 2026-08-11 | €109,50 | +1,39 % | €108,00 | €110,65 | €106,65 | 268,76K |
| 2026-08-10 | €108,00 | -1,14 % | €110,00 | €110,25 | €106,65 | 420,05K |
| 2026-08-07 | €109,25 | 0,00 % | €108,90 | €111,85 | €108,65 | 498,92K |
| 2026-08-06 | €109,25 | +0,23 % | €109,40 | €109,75 | €106,40 | 749,74K |
| 2026-08-05 | €109,00 | +1,49 % | €107,80 | €110,25 | €106,60 | 729,32K |
| 2026-08-04 | €107,40 | +0,19 % | €106,45 | €108,00 | €105,95 | 547,43K |
| 2026-08-03 | €107,20 | +4,59 % | €103,90 | €109,80 | €103,90 | 943,39K |
| 2026-07-31 | €102,50 | +0,49 % | €101,75 | €105,35 | €100,25 | 764,22K |
| 2026-07-30 | €102,00 | -4,76 % | €103,40 | €108,75 | €101,60 | 1,28M |
| 2026-07-29 | €107,10 | +5,31 % | €102,65 | €107,85 | €102,65 | 1,32M |
| 2026-07-28 | €101,70 | +6,92 % | €96,20 | €102,00 | €95,94 | 958,54K |
| 2026-07-27 | €95,12 | +5,83 % | €90,52 | €95,98 | €90,50 | 726,54K |
| 2026-07-24 | €89,88 | +4,44 % | €86,18 | €89,94 | €86,18 | 704,44K |
| 2026-07-23 | €86,06 | -2,80 % | €88,98 | €89,80 | €85,62 | 726,62K |
| 2026-07-22 | €88,54 | -1,64 % | €89,98 | €90,82 | €88,12 | 945,15K |
| 2026-07-21 | €90,02 | -1,70 % | €91,44 | €91,52 | €88,82 | 838,26K |
| 2026-07-20 | €91,58 | +0,28 % | €92,00 | €93,08 | €89,88 | 843,88K |
| 2026-07-17 | €91,32 | +0,11 % | €91,92 | €93,88 | €90,28 | 634,07K |
| 2026-07-16 | €91,22 | -1,83 % | €93,68 | €93,94 | €90,24 | 735,36K |
| 2026-07-15 | €92,92 | +3,08 % | €89,88 | €94,20 | €88,90 | 492,98K |
| 2026-07-14 | €90,14 | -1,62 % | €91,18 | €91,84 | €86,60 | 614,69K |
| 2026-07-13 | €91,62 | +2,99 % | €89,00 | €92,04 | €88,94 | 505,30K |
| 2026-07-10 | €88,96 | -0,04 % | €89,40 | €90,20 | €88,64 | 645,98K |
| 2026-07-09 | €89,00 | -2,09 % | €90,00 | €90,18 | €87,06 | 951,97K |
| 2026-07-08 | €90,90 | -3,11 % | €93,40 | €94,00 | €90,28 | 619,97K |
| 2026-07-07 | €93,82 | +1,10 % | €94,16 | €95,30 | €93,22 | 876,47K |
| 2026-07-06 | €92,80 | +0,98 % | €91,90 | €93,82 | €91,44 | 504,87K |
| 2026-07-03 | €91,90 | +0,37 % | €91,34 | €92,16 | €90,92 | 428,92K |
| 2026-07-02 | €91,56 | +0,93 % | €90,56 | €92,08 | €89,52 | 622,43K |
| 2026-07-01 | €90,72 | +3,14 % | €87,94 | €90,72 | €86,52 | 679,97K |
| 2026-06-30 | €87,96 | -2,85 % | €90,22 | €90,36 | €86,72 | 776,02K |
| 2026-06-29 | €90,54 | +0,96 % | €90,02 | €90,94 | €89,78 | 556,53K |
| 2026-06-26 | €89,68 | +1,33 % | €88,36 | €89,96 | €86,54 | 619,78K |
| 2026-06-25 | €88,50 | -0,56 % | €88,70 | €89,80 | €87,26 | 560,04K |
| 2026-06-24 | €89,00 | +0,38 % | €88,92 | €90,10 | €87,66 | 771,37K |
| 2026-06-23 | €88,66 | +0,96 % | €87,30 | €91,32 | €87,10 | 817,85K |
| 2026-06-22 | €87,82 | -1,90 % | €89,64 | €90,14 | €87,42 | 673,64K |
| 2026-06-19 | €89,52 | +0,58 % | €89,10 | €90,10 | €88,06 | 1,17M |
| 2026-06-18 | €89,00 | -8,87 % | €97,00 | €97,48 | €86,20 | 1,98M |
| 2026-06-17 | €97,66 | +0,06 % | €97,92 | €98,94 | €96,80 | 621,24K |
| 2026-06-16 | €97,60 | +1,18 % | €96,40 | €98,66 | €96,06 | 523,88K |
| 2026-06-15 | €96,46 | -0,27 % | €97,98 | €100,00 | €96,24 | 737,74K |
| 2026-06-12 | €96,72 | +1,32 % | €95,72 | €97,22 | €94,96 | 650,69K |
| 2026-06-11 | €95,46 | -4,16 % | €97,72 | €97,72 | €93,74 | 1,15M |
| 2026-06-10 | €99,60 | -0,90 % | €100,80 | €101,45 | €98,16 | 553,22K |
| 2026-06-09 | €100,50 | -1,86 % | €101,85 | €103,30 | €100,50 | 676,37K |
| 2026-06-08 | €102,40 | +0,59 % | €101,30 | €102,95 | €100,45 | 474,30K |
| 2026-06-05 | €101,80 | -2,30 % | €103,60 | €105,90 | €101,80 | 667,19K |
| 2026-06-04 | €104,20 | +6,61 % | €98,58 | €105,10 | €98,46 | 821,26K |
| 2026-06-03 | €97,74 | -3,04 % | €101,05 | €101,75 | €97,64 | 729,67K |
| 2026-06-02 | €100,80 | -7,61 % | €105,80 | €108,05 | €100,05 | 845,81K |
| 2026-06-01 | €109,10 | +7,01 % | €102,80 | €109,10 | €102,80 | 1,04M |
| 2026-05-29 | €101,95 | +0,69 % | €101,05 | €102,65 | €99,60 | 1,51M |
| 2026-05-28 | €101,25 | +0,60 % | €100,10 | €102,15 | €98,24 | 789,40K |