90,150€
-1,97%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 90,66 | 90,66 | 90,66 | 90,66 | -1,41% | - |
27.03.2024 | 90,76 | 91,96 | 90,76 | 91,96 | 1,59% | 55,00 |
26.03.2024 | 90,50 | 90,52 | 90,50 | 90,52 | -0,31% | 360,00 |
25.03.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 0,22% | - |
22.03.2024 | 87,92 | 90,60 | 87,92 | 90,60 | 2,37% | 85,00 |
21.03.2024 | 86,86 | 88,50 | 86,86 | 88,50 | 6,09% | 300,00 |
20.03.2024 | 83,42 | 83,42 | 83,42 | 83,42 | -1,30% | - |
19.03.2024 | 84,52 | 84,52 | 84,52 | 84,52 | -1,22% | - |
18.03.2024 | 86,84 | 86,84 | 85,56 | 85,56 | -0,77% | 25,00 |
15.03.2024 | 86,22 | 86,22 | 86,22 | 86,22 | 2,55% | - |
14.03.2024 | 84,08 | 84,08 | 84,08 | 84,08 | -0,54% | - |
13.03.2024 | 84,84 | 84,84 | 83,74 | 84,54 | -0,38% | 60,00 |
12.03.2024 | 85,04 | 88,96 | 84,68 | 84,86 | -1,16% | 155,00 |
11.03.2024 | 85,86 | 85,86 | 85,86 | 85,86 | -0,51% | 1,00 |
08.03.2024 | 86,46 | 86,46 | 86,30 | 86,30 | -1,46% | 40,00 |
07.03.2024 | 104,45 | 104,45 | 84,54 | 87,58 | -22,97% | 526,00 |
06.03.2024 | 112,70 | 115,00 | 111,35 | 113,70 | 1,52% | 175,00 |
05.03.2024 | 112,00 | 112,00 | 112,00 | 112,00 | 1,82% | 70,00 |
04.03.2024 | 110,90 | 110,90 | 110,00 | 110,00 | -4,93% | 80,00 |
01.03.2024 | 114,85 | 115,70 | 114,85 | 115,70 | 2,30% | 64,00 |
29.02.2024 | 113,10 | 119,10 | 113,05 | 113,10 | -1,78% | 817,00 |
28.02.2024 | 133,40 | 133,40 | 97,62 | 115,15 | -13,29% | 733,00 |
27.02.2024 | 130,45 | 132,80 | 130,45 | 132,80 | 0,26% | 50,00 |
26.02.2024 | 132,45 | 132,45 | 132,45 | 132,45 | -0,82% | - |
23.02.2024 | 133,55 | 133,55 | 133,55 | 133,55 | -0,37% | - |
22.02.2024 | 134,05 | 134,05 | 134,05 | 134,05 | 0,15% | - |
21.02.2024 | 133,85 | 133,85 | 133,85 | 133,85 | -0,34% | - |
20.02.2024 | 134,30 | 134,30 | 134,30 | 134,30 | -0,41% | - |
19.02.2024 | 134,85 | 134,85 | 134,85 | 134,85 | -1,50% | - |
16.02.2024 | 136,90 | 136,90 | 136,90 | 136,90 | 1,48% | - |
15.02.2024 | 134,90 | 134,90 | 134,90 | 134,90 | -0,07% | - |
14.02.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -2,60% | - |
13.02.2024 | 138,60 | 138,60 | 138,60 | 138,60 | -0,18% | - |
12.02.2024 | 138,85 | 138,85 | 138,85 | 138,85 | -1,21% | - |
09.02.2024 | 140,55 | 140,55 | 140,55 | 140,55 | -0,11% | - |
08.02.2024 | 140,70 | 140,70 | 140,70 | 140,70 | -0,42% | 4,00 |
07.02.2024 | 144,05 | 144,05 | 141,30 | 141,30 | -1,57% | 37,00 |
06.02.2024 | 142,30 | 143,55 | 142,30 | 143,55 | 0,35% | 16,00 |
05.02.2024 | 141,35 | 143,05 | 141,35 | 143,05 | 1,92% | 14,00 |
02.02.2024 | 140,35 | 140,35 | 140,35 | 140,35 | -2,60% | - |
01.02.2024 | 144,10 | 144,10 | 144,10 | 144,10 | -2,93% | - |
31.01.2024 | 148,45 | 148,45 | 148,45 | 148,45 | 0,34% | - |
30.01.2024 | 147,95 | 147,95 | 147,95 | 147,95 | 1,65% | - |
29.01.2024 | 147,75 | 147,75 | 145,55 | 145,55 | 1,71% | 5,00 |
26.01.2024 | 143,10 | 143,10 | 143,10 | 143,10 | -6,32% | - |
25.01.2024 | 152,75 | 152,75 | 152,75 | 152,75 | 1,39% | - |
24.01.2024 | 150,55 | 150,65 | 150,55 | 150,65 | 1,79% | 8,00 |
23.01.2024 | 145,10 | 148,00 | 145,10 | 148,00 | 3,93% | 300,00 |
22.01.2024 | 144,80 | 144,80 | 142,40 | 142,40 | 6,59% | 17,00 |
19.01.2024 | 133,60 | 133,60 | 133,60 | 133,60 | 4,29% | - |
18.01.2024 | 128,10 | 128,10 | 128,10 | 128,10 | -2,36% | - |
17.01.2024 | 130,00 | 131,20 | 130,00 | 131,20 | -0,76% | 55,00 |
16.01.2024 | 135,30 | 135,30 | 132,20 | 132,20 | -4,65% | 100,00 |
15.01.2024 | 139,80 | 139,80 | 138,65 | 138,65 | 3,94% | 30,00 |
12.01.2024 | 133,40 | 133,40 | 133,40 | 133,40 | 0,68% | - |
11.01.2024 | 128,80 | 132,50 | 128,80 | 132,50 | 2,04% | 25,00 |
10.01.2024 | 129,85 | 129,85 | 129,85 | 129,85 | 2,69% | - |
09.01.2024 | 132,70 | 132,70 | 126,45 | 126,45 | -5,07% | 60,00 |
08.01.2024 | 129,60 | 133,20 | 129,60 | 133,20 | 2,74% | 25,00 |
05.01.2024 | 129,65 | 129,65 | 129,65 | 129,65 | 1,37% | - |
04.01.2024 | 127,90 | 127,90 | 127,90 | 127,90 | -3,73% | - |
03.01.2024 | 132,85 | 132,85 | 132,85 | 132,85 | 0,61% | - |
02.01.2024 | 132,05 | 132,05 | 132,05 | 132,05 | -1,68% | - |
29.12.2023 | 134,30 | 134,30 | 134,30 | 134,30 | 0,37% | - |
28.12.2023 | 133,80 | 133,80 | 133,80 | 133,80 | 0,64% | - |
27.12.2023 | 132,95 | 132,95 | 132,95 | 132,95 | 0,04% | - |
22.12.2023 | 135,60 | 135,60 | 132,90 | 132,90 | 1,76% | 100,00 |
21.12.2023 | 130,60 | 130,60 | 130,60 | 130,60 | 1,04% | - |
20.12.2023 | 129,25 | 129,25 | 129,25 | 129,25 | 3,57% | - |
19.12.2023 | 124,80 | 124,80 | 124,80 | 124,80 | -0,72% | - |
18.12.2023 | 121,90 | 125,70 | 121,90 | 125,70 | 3,71% | 100,00 |
15.12.2023 | 121,20 | 121,20 | 121,20 | 121,20 | 2,89% | - |
14.12.2023 | 117,80 | 117,80 | 117,80 | 117,80 | -0,30% | - |
13.12.2023 | 118,15 | 118,15 | 118,15 | 118,15 | -1,46% | 100,00 |
12.12.2023 | 117,30 | 120,05 | 117,30 | 119,90 | 1,10% | 394,00 |
11.12.2023 | 118,60 | 118,60 | 118,60 | 118,60 | 0,68% | - |
08.12.2023 | 117,80 | 117,80 | 117,80 | 117,80 | -2,28% | - |
07.12.2023 | 120,55 | 120,55 | 120,55 | 120,55 | -1,11% | - |
06.12.2023 | 123,10 | 123,10 | 121,70 | 121,90 | -1,18% | 145,00 |
05.12.2023 | 123,35 | 123,35 | 123,35 | 123,35 | -0,44% | - |
04.12.2023 | 127,80 | 127,80 | 123,90 | 123,90 | -3,39% | 1.500,00 |
01.12.2023 | 128,25 | 128,25 | 128,25 | 128,25 | -1,27% | - |
30.11.2023 | 129,90 | 129,90 | 129,90 | 129,90 | 1,48% | - |
29.11.2023 | 128,00 | 128,00 | 128,00 | 128,00 | -1,27% | - |
28.11.2023 | 129,65 | 129,65 | 129,65 | 129,65 | -1,18% | - |
27.11.2023 | 130,05 | 131,20 | 130,05 | 131,20 | 1,74% | 60,00 |
24.11.2023 | 128,95 | 128,95 | 128,95 | 128,95 | -0,81% | - |
23.11.2023 | 130,95 | 130,95 | 130,00 | 130,00 | -1,37% | 8,00 |
22.11.2023 | 131,80 | 131,80 | 131,80 | 131,80 | -2,37% | - |
21.11.2023 | 135,00 | 135,00 | 135,00 | 135,00 | 0,33% | 14,00 |
20.11.2023 | 134,55 | 134,55 | 134,55 | 134,55 | 1,09% | - |
17.11.2023 | 133,10 | 133,10 | 133,10 | 133,10 | -0,15% | - |
16.11.2023 | 133,30 | 133,30 | 133,30 | 133,30 | 0,23% | - |
15.11.2023 | 131,45 | 136,15 | 131,45 | 133,00 | 0,49% | 244,00 |
14.11.2023 | 125,30 | 132,35 | 125,30 | 132,35 | 5,71% | 85,00 |
13.11.2023 | 125,20 | 125,20 | 125,20 | 125,20 | -1,30% | - |
10.11.2023 | 126,85 | 126,85 | 126,85 | 126,85 | 0,20% | - |
09.11.2023 | 126,60 | 126,60 | 126,60 | 126,60 | 2,63% | - |
08.11.2023 | 123,35 | 123,35 | 123,35 | 123,35 | 7,92% | - |
07.11.2023 | 114,30 | 114,30 | 114,30 | 114,30 | -7,15% | - |