92,700€
9,37%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 99,32 | 99,32 | 94,04 | 94,98 | 12,06% | 564,00 |
| 30.04.2024 | 86,58 | 86,68 | 84,76 | 84,76 | -3,77% | 802,00 |
| 29.04.2024 | 90,12 | 90,50 | 88,08 | 88,08 | -0,61% | 239,00 |
| 26.04.2024 | 89,54 | 89,54 | 88,62 | 88,62 | 1,05% | 101,00 |
| 25.04.2024 | 88,00 | 88,38 | 87,70 | 87,70 | -2,47% | 255,00 |
| 24.04.2024 | 89,92 | 89,92 | 89,92 | 89,92 | -0,66% | - |
| 23.04.2024 | 90,30 | 90,66 | 90,30 | 90,52 | 3,22% | 145,00 |
| 22.04.2024 | 87,70 | 87,70 | 87,70 | 87,70 | 0,23% | - |
| 19.04.2024 | 87,02 | 87,52 | 87,02 | 87,50 | 0,71% | 63,00 |
| 18.04.2024 | 86,80 | 86,88 | 86,80 | 86,88 | 0,25% | 13,00 |
| 17.04.2024 | 87,06 | 87,14 | 86,66 | 86,66 | -2,28% | 88,00 |
| 16.04.2024 | 87,24 | 88,68 | 87,24 | 88,68 | 0,36% | 100,00 |
| 15.04.2024 | 89,46 | 89,46 | 88,36 | 88,36 | -3,37% | 515,00 |
| 12.04.2024 | 91,94 | 91,94 | 89,16 | 91,44 | 1,08% | 406,00 |
| 11.04.2024 | 92,02 | 92,02 | 90,26 | 90,46 | -1,70% | 110,00 |
| 10.04.2024 | 95,18 | 95,98 | 91,74 | 92,02 | -3,14% | 312,00 |
| 09.04.2024 | 96,16 | 96,16 | 95,00 | 95,00 | 1,91% | 64,00 |
| 08.04.2024 | 90,72 | 93,22 | 90,42 | 93,22 | 2,19% | 401,00 |
| 05.04.2024 | 88,00 | 91,64 | 88,00 | 91,22 | 1,13% | 500,00 |
| 04.04.2024 | 88,36 | 90,20 | 88,12 | 90,20 | 0,60% | 2.122,00 |
| 03.04.2024 | 89,50 | 89,66 | 89,50 | 89,66 | 1,61% | 29,00 |
| 02.04.2024 | 89,22 | 89,54 | 88,24 | 88,24 | 2,06% | 566,00 |
| 28.03.2024 | 90,74 | 90,74 | 86,46 | 86,46 | -4,70% | 358,00 |
| 27.03.2024 | 90,66 | 91,54 | 90,66 | 90,72 | 0,82% | 107,00 |
| 26.03.2024 | 89,98 | 89,98 | 89,98 | 89,98 | -0,79% | 19,00 |
| 25.03.2024 | 90,70 | 90,70 | 90,70 | 90,70 | -0,53% | 24,00 |
| 22.03.2024 | 90,76 | 91,18 | 90,20 | 91,18 | 3,10% | 2.977,00 |
| 21.03.2024 | 87,50 | 88,56 | 87,50 | 88,44 | 3,27% | 66,00 |
| 20.03.2024 | 83,00 | 85,64 | 83,00 | 85,64 | 2,46% | 250,00 |
| 19.03.2024 | 84,80 | 85,42 | 83,48 | 83,58 | -1,72% | 547,00 |
| 18.03.2024 | 87,00 | 87,04 | 84,28 | 85,04 | -4,19% | 279,00 |
| 15.03.2024 | 86,82 | 88,76 | 86,82 | 88,76 | 2,16% | 1,00 |
| 14.03.2024 | 85,32 | 86,88 | 85,32 | 86,88 | -1,50% | 225,00 |
| 13.03.2024 | 84,90 | 88,20 | 84,28 | 88,20 | 4,63% | 268,00 |
| 12.03.2024 | 83,32 | 87,22 | 83,32 | 84,30 | 2,46% | 525,00 |
| 11.03.2024 | 84,20 | 84,90 | 82,26 | 82,28 | -6,50% | 167,00 |
| 08.03.2024 | 88,16 | 90,70 | 86,46 | 88,00 | 2,14% | 1.809,00 |
| 07.03.2024 | 95,92 | 95,92 | 83,04 | 86,16 | -22,10% | 8.568,00 |
| 06.03.2024 | 110,15 | 111,50 | 110,15 | 110,60 | -2,47% | 192,00 |
| 05.03.2024 | 111,65 | 113,40 | 108,90 | 113,40 | 1,43% | 501,00 |
| 04.03.2024 | 114,10 | 114,10 | 110,15 | 111,80 | -5,05% | 691,00 |
| 01.03.2024 | 115,60 | 117,75 | 115,60 | 117,75 | 2,75% | 100,00 |
| 29.02.2024 | 115,05 | 118,00 | 113,05 | 114,60 | -0,35% | 138,00 |
| 28.02.2024 | 129,00 | 129,00 | 94,38 | 115,00 | -12,08% | 4.453,00 |
| 26.02.2024 | 130,00 | 130,80 | 130,00 | 130,80 | -1,58% | 4,00 |
| 23.02.2024 | 132,00 | 133,00 | 132,00 | 132,90 | -0,37% | 26,00 |
| 22.02.2024 | 134,15 | 134,15 | 133,40 | 133,40 | 0,00% | 10,00 |
| 21.02.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -0,41% | - |
| 20.02.2024 | 134,80 | 134,80 | 133,65 | 133,95 | -4,05% | 136,00 |
| 19.02.2024 | 134,80 | 139,60 | 134,80 | 139,60 | 3,18% | 92,00 |
| 16.02.2024 | 135,30 | 135,30 | 135,30 | 135,30 | -0,66% | - |
| 15.02.2024 | 134,35 | 136,20 | 134,35 | 136,20 | 1,04% | 5,00 |
| 14.02.2024 | 135,35 | 135,35 | 134,80 | 134,80 | -0,41% | 5,00 |
| 13.02.2024 | 135,35 | 135,35 | 135,35 | 135,35 | -3,67% | - |
| 12.02.2024 | 139,15 | 140,50 | 139,15 | 140,50 | 1,44% | 1,00 |
| 09.02.2024 | 138,50 | 138,50 | 138,50 | 138,50 | -2,12% | - |
| 08.02.2024 | 141,40 | 141,50 | 141,40 | 141,50 | 0,78% | 3,00 |
| 07.02.2024 | 144,60 | 144,60 | 140,40 | 140,40 | -1,78% | 100,00 |
| 06.02.2024 | 142,95 | 142,95 | 142,95 | 142,95 | 1,56% | - |
| 05.02.2024 | 140,75 | 140,75 | 140,75 | 140,75 | -0,53% | - |
| 02.02.2024 | 141,50 | 141,50 | 141,50 | 141,50 | 1,36% | - |
| 01.02.2024 | 140,90 | 140,90 | 139,60 | 139,60 | -4,48% | 3,00 |
| 31.01.2024 | 146,15 | 146,15 | 146,15 | 146,15 | -2,08% | - |
| 30.01.2024 | 147,75 | 149,25 | 147,75 | 149,25 | -0,13% | 141,00 |
| 29.01.2024 | 146,55 | 149,45 | 145,75 | 149,45 | 2,15% | 267,00 |
| 26.01.2024 | 145,35 | 148,00 | 145,35 | 146,30 | 1,81% | 35,00 |
| 25.01.2024 | 150,00 | 150,00 | 143,70 | 143,70 | -5,77% | 184,00 |
| 24.01.2024 | 150,05 | 152,50 | 150,05 | 152,50 | 1,97% | 50,00 |
| 23.01.2024 | 149,55 | 149,55 | 149,55 | 149,55 | 3,35% | - |
| 22.01.2024 | 144,35 | 144,70 | 143,25 | 144,70 | 1,01% | 25,00 |
| 19.01.2024 | 141,70 | 143,25 | 141,70 | 143,25 | 8,61% | 30,00 |
| 18.01.2024 | 131,90 | 131,90 | 131,90 | 131,90 | 1,50% | - |
| 17.01.2024 | 129,95 | 129,95 | 129,95 | 129,95 | -1,59% | - |
| 16.01.2024 | 134,20 | 134,20 | 132,05 | 132,05 | -2,98% | 100,00 |
| 15.01.2024 | 136,10 | 136,10 | 136,10 | 136,10 | -2,23% | - |
| 12.01.2024 | 138,50 | 139,20 | 138,50 | 139,20 | 4,39% | 8,00 |
| 11.01.2024 | 136,50 | 137,30 | 132,30 | 133,35 | 4,18% | 845,00 |
| 10.01.2024 | 129,70 | 129,70 | 128,00 | 128,00 | 5,13% | 14,00 |
| 09.01.2024 | 126,70 | 126,70 | 121,75 | 121,75 | -7,94% | 112,00 |
| 08.01.2024 | 130,40 | 132,25 | 130,40 | 132,25 | 1,69% | 7,00 |
| 05.01.2024 | 130,05 | 130,05 | 130,05 | 130,05 | -0,19% | - |
| 04.01.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 2,64% | - |
| 03.01.2024 | 126,65 | 126,95 | 126,65 | 126,95 | -4,73% | 35,00 |
| 02.01.2024 | 133,50 | 133,80 | 133,25 | 133,25 | 0,08% | 67,00 |
| 29.12.2023 | 134,50 | 134,50 | 133,00 | 133,15 | -0,71% | 45,00 |
| 28.12.2023 | 133,10 | 134,10 | 132,80 | 134,10 | 3,03% | 603,00 |
| 27.12.2023 | 134,60 | 134,60 | 130,15 | 130,15 | -2,44% | 10,00 |
| 22.12.2023 | 133,00 | 133,40 | 132,45 | 133,40 | -1,98% | 33,00 |
| 21.12.2023 | 133,40 | 136,35 | 133,40 | 136,10 | 1,38% | 30,00 |
| 20.12.2023 | 130,40 | 134,25 | 129,70 | 134,25 | 4,07% | 651,00 |
| 19.12.2023 | 129,00 | 129,00 | 129,00 | 129,00 | 7,28% | - |
| 15.12.2023 | 120,25 | 120,25 | 120,25 | 120,25 | -1,39% | - |
| 14.12.2023 | 120,90 | 122,15 | 120,90 | 121,95 | 4,77% | 119,00 |
| 13.12.2023 | 117,85 | 117,85 | 116,40 | 116,40 | -1,23% | 61,00 |
| 11.12.2023 | 116,90 | 117,85 | 116,90 | 117,85 | -0,21% | 22,00 |
| 08.12.2023 | 119,40 | 119,40 | 118,10 | 118,10 | -1,79% | 50,00 |
| 07.12.2023 | 120,25 | 120,25 | 120,25 | 120,25 | -0,66% | - |
| 06.12.2023 | 121,50 | 121,50 | 121,05 | 121,05 | -1,71% | 50,00 |
| 05.12.2023 | 123,15 | 123,15 | 123,15 | 123,15 | -0,48% | - |
| 04.12.2023 | 123,75 | 123,75 | 123,75 | 123,75 | -2,06% | - |