Börse:
305,700€
-0,07%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
305,100€
Ask:
306,300€
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2022 | 309,80 | 312,10 | 304,50 | 306,10 | 0,07% | 76.562,00 |
| 20.05.2022 | 304,60 | 309,10 | 304,30 | 305,90 | 0,72% | 86.922,00 |
| 19.05.2022 | 302,90 | 303,70 | 295,80 | 303,70 | -0,69% | 118.981,00 |
| 18.05.2022 | 311,20 | 313,10 | 305,10 | 305,80 | -1,61% | 99.140,00 |
| 17.05.2022 | 311,40 | 313,20 | 307,30 | 310,80 | -0,03% | 133.887,00 |
| 16.05.2022 | 302,00 | 314,90 | 302,00 | 310,90 | -1,21% | 163.744,00 |
| 13.05.2022 | 309,00 | 315,30 | 309,00 | 314,70 | 2,24% | 93.074,00 |
| 12.05.2022 | 305,00 | 308,90 | 299,20 | 307,80 | -0,55% | 107.611,00 |
| 11.05.2022 | 309,00 | 311,60 | 301,70 | 309,50 | 0,78% | 132.516,00 |
| 10.05.2022 | 307,90 | 312,70 | 304,50 | 307,10 | 0,79% | 124.106,00 |
| 09.05.2022 | 314,00 | 315,40 | 304,70 | 304,70 | -3,88% | 107.195,00 |
| 06.05.2022 | 328,00 | 328,00 | 314,00 | 317,00 | -3,62% | 166.485,00 |
| 05.05.2022 | 333,40 | 337,70 | 328,60 | 328,90 | 0,00% | 106.962,00 |
| 04.05.2022 | 330,00 | 332,00 | 328,90 | 328,90 | -0,42% | 103.515,00 |
| 03.05.2022 | 332,40 | 335,40 | 328,70 | 330,30 | -0,33% | 116.004,00 |
| 02.05.2022 | 340,60 | 341,20 | 313,40 | 331,40 | -3,30% | 149.060,00 |
| 29.04.2022 | 345,00 | 348,40 | 342,20 | 342,70 | -0,29% | 119.134,00 |
| 28.04.2022 | 337,30 | 344,10 | 336,20 | 343,70 | 2,63% | 111.680,00 |
| 27.04.2022 | 341,00 | 341,20 | 331,80 | 334,90 | -1,50% | 115.966,00 |
| 26.04.2022 | 340,80 | 347,90 | 339,50 | 340,00 | -0,29% | 173.335,00 |
| 25.04.2022 | 337,70 | 342,80 | 334,50 | 341,00 | 0,15% | 90.443,00 |
| 22.04.2022 | 340,00 | 343,80 | 338,90 | 340,50 | -1,30% | 143.841,00 |
| 21.04.2022 | 343,80 | 350,30 | 340,30 | 345,00 | 0,23% | 152.468,00 |
| 20.04.2022 | 332,00 | 344,20 | 329,80 | 344,20 | 5,81% | 193.562,00 |
| 19.04.2022 | 335,20 | 335,20 | 321,10 | 325,30 | -2,92% | 135.484,00 |
| 14.04.2022 | 334,00 | 337,80 | 331,70 | 335,10 | 0,66% | 125.254,00 |
| 13.04.2022 | 334,60 | 335,50 | 327,60 | 332,90 | -0,42% | 107.240,00 |
| 12.04.2022 | 336,60 | 337,80 | 331,90 | 334,30 | -1,04% | 166.313,00 |
| 11.04.2022 | 338,00 | 340,20 | 334,00 | 337,80 | -0,35% | 158.796,00 |
| 08.04.2022 | 338,40 | 342,20 | 337,30 | 339,00 | 0,68% | 106.424,00 |
| 07.04.2022 | 334,60 | 341,10 | 333,90 | 336,70 | 1,14% | 121.985,00 |
| 06.04.2022 | 348,20 | 351,90 | 329,70 | 332,90 | -4,53% | 188.364,00 |
| 05.04.2022 | 347,00 | 353,20 | 345,90 | 348,70 | 0,37% | 98.312,00 |
| 04.04.2022 | 346,30 | 349,40 | 345,50 | 347,40 | 0,32% | 116.813,00 |
| 01.04.2022 | 346,80 | 348,60 | 344,10 | 346,30 | 0,00% | 93.381,00 |
| 31.03.2022 | 347,50 | 350,00 | 343,60 | 346,30 | 0,12% | 137.536,00 |
| 30.03.2022 | 350,20 | 353,00 | 345,20 | 345,90 | -1,11% | 132.608,00 |
| 29.03.2022 | 344,60 | 351,60 | 344,00 | 349,80 | 2,40% | 166.943,00 |
| 28.03.2022 | 342,20 | 345,10 | 338,90 | 341,60 | -0,12% | 111.270,00 |
| 25.03.2022 | 344,90 | 349,10 | 340,10 | 342,00 | -0,32% | 113.184,00 |
| 24.03.2022 | 347,20 | 349,70 | 341,40 | 343,10 | -1,66% | 172.281,00 |
| 23.03.2022 | 353,60 | 357,00 | 345,60 | 348,90 | -1,19% | 127.583,00 |
| 22.03.2022 | 351,00 | 354,20 | 350,00 | 353,10 | 0,20% | 128.963,00 |
| 21.03.2022 | 353,30 | 355,40 | 350,60 | 352,40 | -0,73% | 141.877,00 |
| 18.03.2022 | 348,00 | 355,00 | 345,30 | 355,00 | 2,39% | 328.428,00 |
| 17.03.2022 | 343,50 | 346,70 | 339,10 | 346,70 | 2,33% | 151.813,00 |
| 16.03.2022 | 335,10 | 342,30 | 333,10 | 338,80 | 2,98% | 159.460,00 |
| 15.03.2022 | 323,60 | 329,00 | 320,30 | 329,00 | 1,42% | 175.699,00 |
| 14.03.2022 | 316,80 | 325,40 | 312,00 | 324,40 | 2,79% | 149.881,00 |
| 11.03.2022 | 315,00 | 321,10 | 307,00 | 315,60 | 0,38% | 135.574,00 |
| 10.03.2022 | 318,00 | 320,70 | 311,40 | 314,40 | -1,04% | 152.887,00 |
| 09.03.2022 | 307,00 | 317,70 | 301,50 | 317,70 | 6,29% | 229.527,00 |
| 08.03.2022 | 318,80 | 328,30 | 296,70 | 298,90 | -7,40% | 315.164,00 |
| 07.03.2022 | 317,60 | 327,80 | 315,20 | 322,80 | -0,95% | 223.847,00 |
| 04.03.2022 | 330,40 | 334,20 | 325,90 | 325,90 | -1,96% | 210.903,00 |
| 03.03.2022 | 333,20 | 338,70 | 332,40 | 332,40 | -0,51% | 125.285,00 |
| 02.03.2022 | 331,00 | 337,00 | 328,40 | 334,10 | 0,48% | 180.621,00 |
| 01.03.2022 | 334,40 | 336,10 | 326,70 | 332,50 | 0,18% | 206.863,00 |
| 28.02.2022 | 320,80 | 333,40 | 320,40 | 331,90 | 1,47% | 234.044,00 |
| 25.02.2022 | 322,40 | 331,00 | 321,00 | 327,10 | 2,19% | 188.729,00 |
| 24.02.2022 | 311,90 | 320,10 | 306,50 | 320,10 | -1,11% | 319.336,00 |
| 23.02.2022 | 324,10 | 329,40 | 322,70 | 323,70 | -0,09% | 142.965,00 |
| 22.02.2022 | 306,60 | 326,80 | 305,40 | 324,00 | 3,35% | 279.944,00 |
| 21.02.2022 | 332,30 | 333,60 | 310,30 | 313,50 | -5,12% | 218.839,00 |
| 18.02.2022 | 326,60 | 341,70 | 323,80 | 330,40 | 4,89% | 244.705,00 |
| 17.02.2022 | 315,70 | 319,40 | 313,50 | 315,00 | -0,54% | 140.390,00 |
| 16.02.2022 | 320,80 | 321,90 | 313,70 | 316,70 | -1,34% | 126.219,00 |
| 15.02.2022 | 320,00 | 324,70 | 319,30 | 321,00 | 0,19% | 146.364,00 |
| 14.02.2022 | 319,40 | 320,40 | 314,30 | 320,40 | -1,72% | 183.855,00 |
| 11.02.2022 | 324,40 | 330,00 | 322,90 | 326,00 | -0,52% | 132.884,00 |
| 10.02.2022 | 330,00 | 330,80 | 322,90 | 327,70 | -0,49% | 123.597,00 |
| 09.02.2022 | 325,80 | 332,20 | 325,70 | 329,30 | 2,05% | 143.050,00 |
| 08.02.2022 | 324,00 | 324,50 | 317,50 | 322,70 | -0,43% | 121.670,00 |
| 07.02.2022 | 325,30 | 327,10 | 321,40 | 324,10 | -0,37% | 120.341,00 |
| 04.02.2022 | 331,70 | 333,50 | 323,80 | 325,30 | -1,57% | 134.369,00 |
| 03.02.2022 | 339,90 | 341,10 | 330,20 | 330,50 | -3,42% | 142.218,00 |
| 02.02.2022 | 340,00 | 344,90 | 339,30 | 342,20 | 1,63% | 134.087,00 |
| 01.02.2022 | 335,30 | 340,60 | 334,80 | 336,70 | 0,99% | 134.733,00 |
| 31.01.2022 | 330,10 | 334,00 | 327,70 | 333,40 | 1,77% | 131.123,00 |
| 28.01.2022 | 322,60 | 327,90 | 319,50 | 327,60 | 0,92% | 153.046,00 |
| 27.01.2022 | 325,40 | 328,10 | 320,80 | 324,60 | -1,76% | 193.026,00 |
| 26.01.2022 | 325,70 | 332,60 | 323,90 | 330,40 | 1,44% | 180.652,00 |
| 25.01.2022 | 334,20 | 336,80 | 325,70 | 325,70 | -1,66% | 165.642,00 |
| 24.01.2022 | 340,10 | 340,60 | 329,70 | 331,20 | -3,24% | 207.044,00 |
| 21.01.2022 | 345,00 | 345,30 | 339,10 | 342,30 | -1,95% | 180.330,00 |
| 20.01.2022 | 349,30 | 350,10 | 345,30 | 349,10 | 0,06% | 164.400,00 |
| 19.01.2022 | 345,20 | 352,40 | 343,00 | 348,90 | 0,26% | 143.747,00 |
| 18.01.2022 | 357,50 | 358,10 | 347,30 | 348,00 | -2,74% | 156.110,00 |
| 17.01.2022 | 355,00 | 360,00 | 351,80 | 357,80 | 0,87% | 123.982,00 |
| 14.01.2022 | 360,00 | 360,00 | 354,00 | 354,70 | -1,83% | 121.031,00 |
| 13.01.2022 | 369,00 | 369,50 | 361,10 | 361,30 | -2,67% | 142.243,00 |
| 12.01.2022 | 371,60 | 374,20 | 366,70 | 371,20 | 0,38% | 130.031,00 |
| 11.01.2022 | 369,70 | 371,90 | 366,20 | 369,80 | 1,68% | 117.826,00 |
| 10.01.2022 | 380,10 | 381,30 | 360,40 | 363,70 | -4,14% | 147.186,00 |
| 07.01.2022 | 381,80 | 381,80 | 375,70 | 379,40 | 0,34% | 127.239,00 |
| 06.01.2022 | 389,40 | 389,40 | 378,00 | 378,10 | -4,08% | 153.092,00 |
| 05.01.2022 | 393,50 | 398,00 | 392,20 | 394,20 | 0,20% | 105.905,00 |
| 04.01.2022 | 402,00 | 402,10 | 393,40 | 393,40 | -0,66% | 153.191,00 |
| 03.01.2022 | 395,70 | 400,10 | 392,50 | 396,00 | 1,02% | 84.193,00 |
| 31.12.2021 | 393,50 | 394,30 | 391,50 | 392,00 | -0,86% | 23.859,00 |