87,260€
0,45%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 86,87 | 87,34 | 85,75 | 87,24 | 0,43% | - |
18.04.2024 | 86,31 | 87,37 | 86,01 | 86,87 | 0,65% | - |
17.04.2024 | 89,07 | 89,21 | 86,09 | 86,31 | -3,10% | - |
16.04.2024 | 87,68 | 89,31 | 86,97 | 89,07 | 1,67% | - |
15.04.2024 | 89,20 | 90,08 | 87,48 | 87,61 | -1,69% | 22,00 |
12.04.2024 | 90,94 | 92,42 | 89,11 | 89,12 | -2,00% | 147,00 |
11.04.2024 | 91,98 | 92,77 | 89,86 | 90,94 | -1,06% | 110,00 |
10.04.2024 | 95,17 | 96,53 | 91,14 | 91,91 | -3,53% | - |
09.04.2024 | 93,31 | 96,47 | 93,17 | 95,27 | 2,10% | 14,00 |
08.04.2024 | 91,06 | 93,70 | 90,17 | 93,31 | 2,47% | 2,00 |
05.04.2024 | 87,96 | 91,42 | 87,54 | 91,06 | 3,52% | - |
04.04.2024 | 89,53 | 89,75 | 87,42 | 87,96 | -1,89% | - |
03.04.2024 | 89,83 | 90,34 | 88,47 | 89,65 | -0,44% | 20,00 |
02.04.2024 | 90,08 | 90,16 | 88,27 | 90,05 | -0,03% | 111,00 |
28.03.2024 | 90,84 | 91,05 | 89,61 | 90,08 | -0,84% | - |
27.03.2024 | 90,87 | 92,19 | 89,92 | 90,84 | -0,03% | 7,00 |
26.03.2024 | 90,12 | 90,87 | 89,02 | 90,87 | 0,83% | 31,00 |
25.03.2024 | 91,01 | 91,49 | 90,05 | 90,12 | -0,98% | - |
22.03.2024 | 88,27 | 91,81 | 87,97 | 91,01 | 3,10% | 2,00 |
21.03.2024 | 87,08 | 89,43 | 86,75 | 88,27 | 1,74% | 17,00 |
20.03.2024 | 83,92 | 86,80 | 82,44 | 86,76 | 3,38% | 1.013,00 |
19.03.2024 | 85,14 | 85,73 | 83,23 | 83,92 | -1,43% | 33,00 |
18.03.2024 | 87,15 | 87,98 | 83,71 | 85,14 | -2,19% | 26,00 |
15.03.2024 | 86,32 | 87,63 | 84,61 | 87,05 | 0,85% | - |
14.03.2024 | 84,22 | 87,99 | 84,12 | 86,32 | 2,49% | 171,00 |
13.03.2024 | 85,27 | 87,07 | 83,11 | 84,22 | -1,35% | 90,00 |
12.03.2024 | 84,80 | 89,43 | 80,85 | 85,37 | 0,67% | 116,00 |
11.03.2024 | 85,81 | 86,58 | 80,77 | 84,80 | -1,30% | 44,00 |
08.03.2024 | 86,67 | 91,01 | 85,67 | 85,92 | -0,87% | 491,00 |
07.03.2024 | 110,15 | 110,18 | 82,36 | 86,67 | -21,37% | 1.209,00 |
06.03.2024 | 112,78 | 116,15 | 109,08 | 110,23 | -2,35% | 89,00 |
05.03.2024 | 111,03 | 113,88 | 108,58 | 112,88 | 1,67% | 14,00 |
04.03.2024 | 111,15 | 114,73 | 109,53 | 111,03 | -0,02% | 37,00 |
01.03.2024 | 115,13 | 117,18 | 107,60 | 111,05 | -3,54% | 39,00 |
29.02.2024 | 113,70 | 119,63 | 112,58 | 115,13 | 1,34% | 25,00 |
28.02.2024 | 133,15 | 135,33 | 94,73 | 113,60 | -14,75% | 639,00 |
27.02.2024 | 130,90 | 133,40 | 129,95 | 133,25 | 1,80% | - |
26.02.2024 | 132,88 | 133,38 | 129,93 | 130,90 | -1,39% | - |
23.02.2024 | 133,95 | 134,38 | 131,13 | 132,75 | -0,90% | 2,00 |
22.02.2024 | 133,83 | 135,73 | 132,93 | 133,95 | 0,00% | 24,00 |
21.02.2024 | 134,10 | 135,68 | 133,33 | 133,95 | -0,11% | - |
20.02.2024 | 134,88 | 135,02 | 132,77 | 134,10 | -0,57% | - |
19.02.2024 | 134,90 | 135,58 | 134,08 | 134,88 | -0,02% | - |
16.02.2024 | 136,85 | 140,98 | 134,88 | 134,90 | -1,50% | 62,00 |
15.02.2024 | 135,48 | 137,15 | 134,33 | 136,95 | 1,09% | - |
14.02.2024 | 135,00 | 137,27 | 134,45 | 135,48 | 0,35% | - |
13.02.2024 | 139,30 | 139,30 | 133,83 | 135,00 | -3,02% | 20,00 |
12.02.2024 | 138,98 | 141,33 | 138,52 | 139,20 | 0,16% | 78,00 |
09.02.2024 | 140,50 | 140,83 | 138,13 | 138,98 | -1,09% | - |
08.02.2024 | 141,10 | 142,73 | 140,48 | 140,50 | -0,16% | 20,00 |
07.02.2024 | 144,33 | 144,85 | 140,58 | 140,73 | -2,49% | 10,00 |
06.02.2024 | 142,73 | 145,68 | 142,40 | 144,33 | 1,23% | 3,00 |
05.02.2024 | 141,77 | 144,08 | 141,43 | 142,58 | 0,74% | - |
02.02.2024 | 141,08 | 144,15 | 140,80 | 141,52 | -0,16% | 5,00 |
01.02.2024 | 144,60 | 145,10 | 139,25 | 141,75 | -3,03% | - |
31.01.2024 | 149,05 | 149,40 | 144,58 | 146,18 | -1,85% | 10,00 |
30.01.2024 | 148,45 | 150,08 | 147,27 | 148,93 | 0,32% | 94,00 |
29.01.2024 | 147,80 | 148,50 | 145,27 | 148,45 | 0,27% | 22,00 |
26.01.2024 | 144,08 | 148,88 | 143,38 | 148,05 | 2,76% | - |
25.01.2024 | 152,68 | 153,18 | 142,18 | 144,08 | -5,74% | 44,00 |
24.01.2024 | 150,20 | 153,73 | 150,13 | 152,85 | 1,66% | - |
23.01.2024 | 144,75 | 150,38 | 144,75 | 150,35 | 3,87% | - |
22.01.2024 | 144,58 | 145,83 | 141,13 | 144,75 | 0,35% | 37,00 |
19.01.2024 | 132,95 | 144,25 | 132,95 | 144,25 | 8,42% | 57,00 |
18.01.2024 | 128,58 | 133,05 | 128,48 | 133,05 | 3,48% | - |
17.01.2024 | 131,65 | 131,88 | 127,78 | 128,58 | -2,41% | 17,00 |
16.01.2024 | 135,60 | 136,13 | 131,55 | 131,75 | -3,21% | 47,00 |
15.01.2024 | 139,60 | 140,30 | 135,58 | 136,13 | -2,42% | - |
12.01.2024 | 133,77 | 140,10 | 132,90 | 139,50 | 4,36% | 160,00 |
11.01.2024 | 127,98 | 137,45 | 127,98 | 133,68 | 4,41% | 130,00 |
10.01.2024 | 129,93 | 130,80 | 128,00 | 128,02 | -1,52% | 8,00 |
09.01.2024 | 132,58 | 133,52 | 125,35 | 130,00 | -2,02% | - |
08.01.2024 | 130,00 | 132,90 | 127,90 | 132,68 | 2,06% | 44,00 |
05.01.2024 | 130,20 | 130,93 | 127,30 | 130,00 | -0,15% | 2,00 |
04.01.2024 | 128,08 | 130,50 | 127,88 | 130,20 | 1,62% | - |
03.01.2024 | 132,80 | 133,25 | 126,38 | 128,13 | -3,63% | - |
02.01.2024 | 131,00 | 134,25 | 131,00 | 132,95 | 1,57% | 102,00 |
29.12.2023 | 134,20 | 134,75 | 126,43 | 130,90 | -2,50% | - |
28.12.2023 | 133,55 | 134,63 | 132,45 | 134,25 | 0,67% | - |
27.12.2023 | 133,68 | 135,27 | 132,83 | 133,35 | 0,08% | 2,00 |
22.12.2023 | 136,08 | 136,45 | 131,93 | 133,25 | -2,11% | 18,00 |
21.12.2023 | 130,15 | 136,77 | 130,15 | 136,13 | 4,53% | 34,00 |
20.12.2023 | 129,23 | 131,65 | 129,00 | 130,23 | 0,85% | - |
19.12.2023 | 124,93 | 129,27 | 124,83 | 129,13 | 3,44% | - |
18.12.2023 | 122,15 | 127,08 | 121,45 | 124,83 | 2,19% | - |
15.12.2023 | 121,35 | 123,55 | 121,03 | 122,15 | 0,91% | - |
14.12.2023 | 117,10 | 123,35 | 117,10 | 121,05 | 3,37% | 32,00 |
13.12.2023 | 117,80 | 119,10 | 116,08 | 117,10 | -0,68% | 2,00 |
12.12.2023 | 117,95 | 120,48 | 117,55 | 117,90 | 0,04% | - |
11.12.2023 | 118,65 | 119,03 | 115,83 | 117,85 | -0,59% | - |
08.12.2023 | 118,13 | 120,45 | 117,73 | 118,55 | 0,40% | - |
07.12.2023 | 120,90 | 121,00 | 115,33 | 118,08 | -2,46% | 53,00 |
06.12.2023 | 123,28 | 123,75 | 120,90 | 121,05 | -1,80% | 7,00 |
05.12.2023 | 124,00 | 124,48 | 122,80 | 123,28 | -0,50% | 40,00 |
04.12.2023 | 128,33 | 129,25 | 123,73 | 123,90 | -3,60% | 5,00 |
01.12.2023 | 129,08 | 130,18 | 126,40 | 128,52 | -0,19% | - |
30.11.2023 | 130,90 | 130,90 | 127,90 | 128,77 | -1,45% | - |
29.11.2023 | 128,73 | 131,08 | 128,65 | 130,68 | 1,51% | 15,00 |
28.11.2023 | 130,63 | 130,63 | 127,73 | 128,73 | -1,45% | 18,00 |
27.11.2023 | 130,73 | 131,35 | 130,05 | 130,63 | -0,08% | - |