87,940€
-2,33%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 89,81 | 90,30 | 86,82 | 87,98 | -2,29% | - |
| 24.04.2024 | 91,46 | 91,47 | 89,52 | 90,04 | -1,15% | - |
| 23.04.2024 | 90,61 | 91,24 | 89,09 | 91,09 | 0,59% | - |
| 22.04.2024 | 87,93 | 91,19 | 87,89 | 90,56 | 3,73% | - |
| 19.04.2024 | 85,39 | 88,13 | 85,10 | 87,30 | 1,23% | 10,00 |
| 18.04.2024 | 87,29 | 87,41 | 85,99 | 86,24 | -0,63% | - |
| 17.04.2024 | 88,32 | 88,73 | 86,11 | 86,79 | -2,14% | - |
| 16.04.2024 | 87,31 | 89,34 | 87,21 | 88,69 | 1,20% | - |
| 15.04.2024 | 89,99 | 90,43 | 87,40 | 87,64 | -1,89% | - |
| 12.04.2024 | 90,87 | 92,44 | 89,21 | 89,33 | -1,40% | 1.740,00 |
| 11.04.2024 | 92,63 | 92,78 | 89,86 | 90,60 | -1,50% | - |
| 10.04.2024 | 96,09 | 96,55 | 91,12 | 91,98 | -3,52% | 26,00 |
| 09.04.2024 | 93,37 | 96,50 | 93,23 | 95,34 | 2,08% | - |
| 08.04.2024 | 91,36 | 93,95 | 90,72 | 93,40 | 1,99% | - |
| 05.04.2024 | 87,66 | 91,60 | 87,42 | 91,58 | 4,62% | - |
| 04.04.2024 | 89,42 | 90,26 | 87,36 | 87,54 | -2,91% | - |
| 03.04.2024 | 89,59 | 90,39 | 88,45 | 90,16 | 0,57% | - |
| 02.04.2024 | 90,15 | 90,62 | 88,27 | 89,65 | -0,57% | - |
| 28.03.2024 | 91,31 | 91,31 | 89,63 | 90,16 | -0,88% | - |
| 27.03.2024 | 90,48 | 92,20 | 89,94 | 90,96 | 0,64% | 1.200,00 |
| 26.03.2024 | 90,37 | 90,76 | 89,01 | 90,38 | 0,22% | - |
| 25.03.2024 | 90,58 | 91,50 | 90,06 | 90,18 | -0,47% | - |
| 22.03.2024 | 88,27 | 91,85 | 88,13 | 90,61 | 2,59% | - |
| 21.03.2024 | 87,11 | 89,44 | 86,74 | 88,32 | 1,70% | - |
| 20.03.2024 | 83,73 | 87,10 | 82,47 | 86,84 | 3,68% | - |
| 19.03.2024 | 84,53 | 85,76 | 83,23 | 83,76 | -1,05% | 160,00 |
| 18.03.2024 | 87,07 | 88,07 | 83,75 | 84,65 | -2,68% | - |
| 15.03.2024 | 86,08 | 87,65 | 84,63 | 86,98 | 1,17% | - |
| 14.03.2024 | 84,88 | 87,99 | 84,43 | 85,97 | 1,37% | - |
| 13.03.2024 | 84,29 | 87,10 | 83,11 | 84,81 | -0,60% | - |
| 12.03.2024 | 84,83 | 89,45 | 80,87 | 85,32 | 0,92% | - |
| 11.03.2024 | 85,66 | 86,56 | 80,76 | 84,54 | -1,31% | 500,00 |
| 08.03.2024 | 85,90 | 90,91 | 85,47 | 85,66 | -1,07% | 210,00 |
| 07.03.2024 | 109,98 | 109,98 | 82,36 | 86,59 | -22,60% | 944,00 |
| 06.03.2024 | 113,63 | 119,80 | 109,00 | 111,88 | -1,28% | - |
| 05.03.2024 | 110,33 | 113,90 | 108,53 | 113,33 | 2,23% | - |
| 04.03.2024 | 110,73 | 114,70 | 109,55 | 110,85 | 0,14% | - |
| 01.03.2024 | 114,78 | 117,20 | 107,53 | 110,70 | -3,74% | - |
| 29.02.2024 | 114,78 | 119,68 | 112,60 | 115,00 | 0,33% | - |
| 28.02.2024 | 132,58 | 135,35 | 94,52 | 114,63 | -13,59% | 400,00 |
| 27.02.2024 | 129,77 | 133,68 | 129,75 | 132,65 | 2,04% | - |
| 26.02.2024 | 133,43 | 133,55 | 129,83 | 130,00 | -2,88% | - |
| 23.02.2024 | 133,68 | 134,30 | 131,15 | 133,85 | 0,06% | - |
| 22.02.2024 | 135,30 | 135,70 | 132,93 | 133,77 | 0,24% | 160,00 |
| 21.02.2024 | 133,58 | 135,75 | 133,27 | 133,45 | 0,06% | - |
| 20.02.2024 | 135,35 | 135,38 | 132,73 | 133,38 | -1,60% | - |
| 19.02.2024 | 134,23 | 135,60 | 134,05 | 135,55 | 1,08% | - |
| 16.02.2024 | 136,13 | 141,02 | 134,02 | 134,10 | -1,34% | - |
| 15.02.2024 | 136,15 | 136,50 | 134,33 | 135,93 | -0,07% | - |
| 14.02.2024 | 134,63 | 137,30 | 134,58 | 136,02 | 1,25% | - |
| 13.02.2024 | 139,15 | 139,33 | 133,83 | 134,35 | -3,05% | 3.772,00 |
| 12.02.2024 | 139,08 | 141,33 | 138,45 | 138,58 | -0,45% | - |
| 09.02.2024 | 140,60 | 141,23 | 138,20 | 139,20 | -1,08% | - |
| 08.02.2024 | 141,15 | 142,80 | 140,00 | 140,73 | -0,21% | - |
| 07.02.2024 | 145,23 | 145,25 | 139,73 | 141,02 | -2,91% | - |
| 06.02.2024 | 143,48 | 145,70 | 142,43 | 145,25 | 1,29% | - |
| 05.02.2024 | 142,55 | 144,08 | 141,13 | 143,40 | 0,42% | - |
| 02.02.2024 | 140,68 | 144,18 | 140,52 | 142,80 | 1,95% | - |
| 01.02.2024 | 145,50 | 145,50 | 139,00 | 140,08 | -3,86% | - |
| 31.01.2024 | 148,68 | 149,73 | 145,10 | 145,70 | -2,20% | - |
| 30.01.2024 | 148,88 | 150,15 | 147,15 | 148,98 | -0,03% | - |
| 29.01.2024 | 148,50 | 149,13 | 145,30 | 149,02 | 0,02% | - |
| 26.01.2024 | 143,05 | 149,43 | 143,05 | 149,00 | 3,83% | - |
| 25.01.2024 | 153,23 | 154,13 | 142,60 | 143,50 | -6,64% | 600,00 |
| 24.01.2024 | 151,68 | 154,38 | 150,10 | 153,70 | 2,64% | 900,00 |
| 23.01.2024 | 144,48 | 150,02 | 144,45 | 149,75 | 3,94% | 900,00 |
| 22.01.2024 | 143,68 | 145,88 | 141,13 | 144,08 | 0,47% | - |
| 19.01.2024 | 134,88 | 143,63 | 134,75 | 143,40 | 8,47% | - |
| 18.01.2024 | 129,33 | 143,23 | 128,93 | 132,20 | 2,40% | - |
| 17.01.2024 | 130,45 | 131,93 | 127,73 | 129,10 | -2,44% | - |
| 16.01.2024 | 135,00 | 135,48 | 131,05 | 132,33 | -2,93% | - |
| 15.01.2024 | 139,77 | 140,40 | 135,58 | 136,33 | -1,94% | - |
| 12.01.2024 | 133,77 | 162,55 | 132,93 | 139,02 | 4,37% | - |
| 11.01.2024 | 128,75 | 137,52 | 128,75 | 133,20 | 3,36% | - |
| 10.01.2024 | 129,48 | 130,40 | 127,90 | 128,88 | -0,44% | - |
| 09.01.2024 | 132,85 | 133,65 | 125,35 | 129,45 | -2,78% | - |
| 08.01.2024 | 130,38 | 133,45 | 127,90 | 133,15 | 1,95% | - |
| 05.01.2024 | 129,13 | 130,95 | 127,30 | 130,60 | 0,93% | - |
| 04.01.2024 | 128,65 | 130,27 | 127,93 | 129,40 | 0,60% | - |
| 03.01.2024 | 132,33 | 133,45 | 126,33 | 128,63 | -2,81% | - |
| 02.01.2024 | 132,00 | 134,30 | 130,93 | 132,35 | 0,00% | - |
| 29.12.2023 | 133,80 | 134,83 | 126,40 | 132,35 | -0,95% | 10,00 |
| 28.12.2023 | 133,77 | 134,43 | 132,40 | 133,63 | 0,07% | - |
| 27.12.2023 | 133,80 | 135,35 | 132,30 | 133,52 | 0,64% | - |
| 22.12.2023 | 135,90 | 136,38 | 125,40 | 132,68 | -3,16% | - |
| 21.12.2023 | 130,27 | 137,00 | 129,63 | 137,00 | 5,61% | - |
| 20.12.2023 | 128,77 | 131,73 | 128,70 | 129,73 | 0,43% | - |
| 19.12.2023 | 124,30 | 129,23 | 124,18 | 129,18 | 2,11% | - |
| 18.12.2023 | 122,30 | 127,15 | 121,43 | 126,50 | 3,18% | - |
| 15.12.2023 | 121,75 | 123,65 | 121,15 | 122,60 | 0,76% | - |
| 14.12.2023 | 118,33 | 123,40 | 117,45 | 121,68 | 3,22% | - |
| 13.12.2023 | 117,55 | 119,18 | 116,23 | 117,88 | -0,40% | - |
| 12.12.2023 | 117,30 | 120,53 | 117,20 | 118,35 | 1,02% | 330,00 |
| 11.12.2023 | 118,20 | 118,33 | 115,83 | 117,15 | -1,35% | - |
| 08.12.2023 | 118,20 | 120,50 | 117,63 | 118,75 | 2,33% | - |
| 07.12.2023 | 121,48 | 121,88 | 115,28 | 116,05 | -4,13% | - |
| 06.12.2023 | 124,10 | 124,13 | 120,80 | 121,05 | -2,50% | 20,00 |
| 05.12.2023 | 124,05 | 124,50 | 122,78 | 124,15 | -0,38% | - |
| 04.12.2023 | 127,50 | 129,30 | 123,65 | 124,63 | -2,41% | - |
| 01.12.2023 | 129,77 | 130,18 | 126,30 | 127,70 | -1,45% | - |