90,220€
-0,81%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 90,93 | 91,06 | 89,67 | 90,20 | -0,84% | 485,00 |
27.03.2024 | 91,11 | 92,18 | 89,95 | 90,96 | -0,07% | 1.669,00 |
26.03.2024 | 90,37 | 91,02 | 89,03 | 91,02 | 0,93% | 1.136,00 |
25.03.2024 | 91,03 | 91,48 | 90,04 | 90,18 | -0,94% | 1.436,00 |
22.03.2024 | 88,24 | 91,81 | 87,97 | 91,04 | 3,13% | 2.260,00 |
21.03.2024 | 87,13 | 89,43 | 86,84 | 88,28 | 1,63% | 1.929,00 |
20.03.2024 | 83,73 | 87,00 | 82,46 | 86,86 | 3,58% | 2.173,00 |
19.03.2024 | 85,05 | 85,71 | 83,24 | 83,86 | -1,57% | 2.087,00 |
18.03.2024 | 86,88 | 87,98 | 83,73 | 85,20 | -2,07% | 3.290,00 |
15.03.2024 | 86,33 | 87,62 | 84,64 | 87,00 | 0,67% | 1.896,00 |
14.03.2024 | 84,27 | 87,97 | 84,08 | 86,42 | 2,64% | 2.185,00 |
13.03.2024 | 85,55 | 87,05 | 83,13 | 84,20 | -1,31% | 3.484,00 |
12.03.2024 | 85,21 | 89,41 | 80,81 | 85,32 | 0,45% | 4.431,00 |
11.03.2024 | 86,21 | 86,60 | 80,80 | 84,94 | -1,68% | 4.703,00 |
08.03.2024 | 86,85 | 91,00 | 85,60 | 86,39 | 0,07% | 8.245,00 |
07.03.2024 | 109,98 | 109,98 | 82,56 | 86,33 | -23,62% | 19.878,00 |
06.03.2024 | 113,08 | 117,03 | 109,10 | 113,03 | 0,20% | 2.415,00 |
05.03.2024 | 110,88 | 113,95 | 108,63 | 112,80 | 1,28% | 3.220,00 |
04.03.2024 | 111,50 | 114,68 | 109,55 | 111,38 | 0,07% | 2.845,00 |
01.03.2024 | 115,55 | 117,15 | 107,63 | 111,30 | -3,26% | 2.360,00 |
29.02.2024 | 112,95 | 119,60 | 112,40 | 115,05 | 1,05% | 3.755,00 |
28.02.2024 | 133,18 | 135,35 | 95,35 | 113,85 | -14,59% | 15.161,00 |
27.02.2024 | 130,60 | 133,35 | 129,95 | 133,30 | 1,93% | 288,00 |
26.02.2024 | 132,80 | 133,50 | 129,93 | 130,77 | -1,47% | 996,00 |
23.02.2024 | 134,10 | 134,30 | 131,13 | 132,73 | -0,86% | 391,00 |
22.02.2024 | 134,70 | 135,68 | 132,95 | 133,88 | 0,07% | 362,00 |
21.02.2024 | 134,20 | 135,68 | 133,18 | 133,77 | -0,15% | 185,00 |
20.02.2024 | 134,58 | 134,98 | 132,75 | 133,98 | -0,58% | 2.411,00 |
19.02.2024 | 135,00 | 135,58 | 134,10 | 134,75 | -0,06% | 406,00 |
16.02.2024 | 137,15 | 140,98 | 134,77 | 134,83 | -1,50% | 371,00 |
15.02.2024 | 135,55 | 137,02 | 134,35 | 136,88 | 1,07% | 683,00 |
14.02.2024 | 135,35 | 137,25 | 134,38 | 135,43 | 0,26% | 691,00 |
13.02.2024 | 139,15 | 139,80 | 133,85 | 135,08 | -2,98% | 1.292,00 |
12.02.2024 | 139,08 | 141,30 | 138,55 | 139,23 | 0,02% | 1.213,00 |
09.02.2024 | 140,60 | 140,85 | 138,10 | 139,20 | -1,05% | 1.060,00 |
08.02.2024 | 141,00 | 142,75 | 140,58 | 140,68 | -0,25% | 718,00 |
07.02.2024 | 144,30 | 144,50 | 140,38 | 141,02 | -2,29% | 578,00 |
06.02.2024 | 142,63 | 145,65 | 142,43 | 144,33 | 1,23% | 348,00 |
05.02.2024 | 141,70 | 144,05 | 141,55 | 142,58 | 0,49% | 235,00 |
02.02.2024 | 140,68 | 144,15 | 140,35 | 141,88 | 0,64% | 562,00 |
01.02.2024 | 144,18 | 144,38 | 139,25 | 140,98 | -2,44% | 901,00 |
31.01.2024 | 148,68 | 149,48 | 144,40 | 144,50 | -3,00% | 399,00 |
30.01.2024 | 148,20 | 150,08 | 147,30 | 148,98 | 0,40% | 583,00 |
29.01.2024 | 147,85 | 148,43 | 145,30 | 148,38 | 0,20% | 654,00 |
26.01.2024 | 144,50 | 148,83 | 143,70 | 148,08 | 2,58% | 1.562,00 |
25.01.2024 | 152,95 | 153,40 | 142,00 | 144,35 | -5,64% | 2.440,00 |
24.01.2024 | 150,85 | 153,73 | 150,30 | 152,98 | 1,90% | 2.219,00 |
23.01.2024 | 145,35 | 150,43 | 145,20 | 150,13 | 3,55% | 1.721,00 |
22.01.2024 | 145,23 | 145,85 | 141,15 | 144,98 | 0,45% | 2.313,00 |
19.01.2024 | 134,88 | 144,45 | 134,75 | 144,33 | 8,58% | 1.792,00 |
18.01.2024 | 128,75 | 132,93 | 128,65 | 132,93 | 3,42% | 387,00 |
17.01.2024 | 130,70 | 131,85 | 127,78 | 128,52 | -2,36% | 702,00 |
16.01.2024 | 135,65 | 136,25 | 131,43 | 131,63 | -3,48% | 1.176,00 |
15.01.2024 | 139,98 | 140,30 | 135,58 | 136,38 | -2,40% | 1.069,00 |
12.01.2024 | 134,15 | 140,18 | 132,93 | 139,73 | 4,18% | 3.189,00 |
11.01.2024 | 129,33 | 137,45 | 129,05 | 134,13 | 4,66% | 2.321,00 |
10.01.2024 | 130,45 | 130,75 | 127,95 | 128,15 | -1,44% | 941,00 |
09.01.2024 | 133,15 | 133,45 | 125,35 | 130,02 | -2,09% | 1.007,00 |
08.01.2024 | 129,65 | 133,10 | 127,90 | 132,80 | 2,25% | 1.331,00 |
05.01.2024 | 129,95 | 130,93 | 127,30 | 129,88 | -0,31% | 163,00 |
04.01.2024 | 128,02 | 130,50 | 127,95 | 130,27 | 1,82% | 512,00 |
03.01.2024 | 132,95 | 133,20 | 126,40 | 127,95 | -3,78% | 1.430,00 |
02.01.2024 | 132,10 | 134,25 | 131,02 | 132,98 | 0,47% | 555,00 |
29.12.2023 | 134,65 | 134,75 | 126,43 | 132,35 | -1,54% | 522,00 |
28.12.2023 | 134,15 | 134,68 | 132,45 | 134,43 | 0,71% | 624,00 |
27.12.2023 | 133,75 | 135,27 | 132,83 | 133,48 | 0,11% | 667,00 |
22.12.2023 | 137,00 | 137,00 | 131,90 | 133,33 | -2,24% | 1.754,00 |
21.12.2023 | 131,05 | 136,77 | 130,13 | 136,38 | 4,48% | 1.704,00 |
20.12.2023 | 129,58 | 131,65 | 129,33 | 130,52 | 1,05% | 779,00 |
19.12.2023 | 125,00 | 129,25 | 124,90 | 129,18 | 3,36% | 1.106,00 |
18.12.2023 | 122,13 | 127,10 | 121,45 | 124,98 | 2,46% | 1.060,00 |
15.12.2023 | 120,10 | 123,58 | 120,10 | 121,98 | 0,29% | 855,00 |
14.12.2023 | 117,75 | 123,35 | 117,55 | 121,63 | 3,67% | 1.409,00 |
13.12.2023 | 117,55 | 119,10 | 116,13 | 117,33 | -0,42% | 753,00 |
12.12.2023 | 117,85 | 120,48 | 117,48 | 117,83 | 0,08% | 500,00 |
11.12.2023 | 119,00 | 119,03 | 115,83 | 117,73 | -0,86% | 626,00 |
08.12.2023 | 118,20 | 120,45 | 117,75 | 118,75 | 0,57% | 1.013,00 |
07.12.2023 | 120,75 | 121,05 | 115,38 | 118,08 | -2,46% | 1.198,00 |
06.12.2023 | 123,38 | 123,75 | 120,88 | 121,05 | -1,71% | 865,00 |
05.12.2023 | 123,45 | 124,45 | 122,78 | 123,15 | -0,75% | 541,00 |
04.12.2023 | 128,15 | 129,30 | 123,70 | 124,08 | -3,35% | 1.501,00 |
01.12.2023 | 128,85 | 130,08 | 126,35 | 128,38 | -0,23% | 408,00 |
30.11.2023 | 130,70 | 130,75 | 127,88 | 128,68 | -1,38% | 68,00 |
29.11.2023 | 128,60 | 131,08 | 128,45 | 130,48 | 1,52% | 2.237,00 |
28.11.2023 | 130,35 | 130,35 | 127,70 | 128,52 | -1,36% | 545,00 |
27.11.2023 | 130,08 | 131,35 | 130,00 | 130,30 | -0,04% | 339,00 |
24.11.2023 | 129,43 | 131,75 | 129,27 | 130,35 | 0,62% | 547,00 |
23.11.2023 | 131,68 | 131,73 | 128,73 | 129,55 | -1,50% | 676,00 |
22.11.2023 | 132,35 | 133,15 | 131,13 | 131,52 | -0,68% | 493,00 |
21.11.2023 | 134,80 | 135,80 | 132,10 | 132,43 | -1,82% | 280,00 |
20.11.2023 | 135,35 | 136,23 | 134,02 | 134,88 | -0,44% | 503,00 |
17.11.2023 | 133,85 | 138,05 | 133,60 | 135,48 | 1,16% | 725,00 |
16.11.2023 | 133,95 | 135,85 | 132,55 | 133,93 | 0,00% | 520,00 |
15.11.2023 | 132,38 | 136,90 | 131,83 | 133,93 | 1,50% | 1.744,00 |
14.11.2023 | 125,85 | 133,63 | 125,05 | 131,95 | 4,78% | 1.727,00 |
13.11.2023 | 125,85 | 127,83 | 124,75 | 125,93 | -0,36% | 336,00 |
10.11.2023 | 127,03 | 127,75 | 123,33 | 126,38 | -0,69% | 459,00 |
09.11.2023 | 127,20 | 128,45 | 125,05 | 127,25 | 0,10% | 440,00 |
08.11.2023 | 123,98 | 129,40 | 123,88 | 127,13 | 2,19% | 1.428,00 |
07.11.2023 | 115,80 | 124,55 | 111,50 | 124,40 | 7,24% | 1.482,00 |