87,280€
0,23%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 86,60 | 88,10 | 86,00 | 87,52 | 0,51% | 204.159,00 |
| 18.04.2024 | 86,52 | 87,38 | 86,00 | 87,08 | 0,76% | 212.361,00 |
| 17.04.2024 | 87,86 | 87,96 | 86,12 | 86,42 | -2,70% | 226.689,00 |
| 16.04.2024 | 87,36 | 89,14 | 86,96 | 88,82 | 0,75% | 219.249,00 |
| 15.04.2024 | 89,20 | 90,02 | 88,16 | 88,16 | -1,50% | 198.112,00 |
| 12.04.2024 | 91,70 | 92,44 | 89,22 | 89,50 | -1,06% | 191.783,00 |
| 11.04.2024 | 90,80 | 92,78 | 89,86 | 90,46 | -1,74% | 289.152,00 |
| 10.04.2024 | 94,92 | 96,56 | 91,08 | 92,06 | -3,30% | 317.787,00 |
| 09.04.2024 | 93,68 | 96,46 | 93,50 | 95,20 | 1,77% | 281.369,00 |
| 08.04.2024 | 90,68 | 93,70 | 90,14 | 93,54 | 2,54% | 246.974,00 |
| 05.04.2024 | 87,56 | 91,40 | 87,46 | 91,22 | 2,38% | 241.596,00 |
| 04.04.2024 | 89,34 | 89,60 | 87,32 | 89,10 | -0,56% | 206.136,00 |
| 03.04.2024 | 88,78 | 90,46 | 88,30 | 89,60 | -0,22% | 200.312,00 |
| 02.04.2024 | 89,40 | 90,00 | 88,30 | 89,80 | -0,31% | 505.521,00 |
| 28.03.2024 | 91,02 | 91,14 | 89,68 | 90,08 | -0,66% | 259.955,00 |
| 27.03.2024 | 90,20 | 92,14 | 90,00 | 90,68 | -0,09% | 218.155,00 |
| 26.03.2024 | 89,80 | 90,76 | 89,04 | 90,76 | 0,64% | 215.336,00 |
| 25.03.2024 | 91,20 | 91,48 | 90,10 | 90,18 | -1,12% | 195.430,00 |
| 22.03.2024 | 88,48 | 91,82 | 88,34 | 91,20 | 3,12% | 307.058,00 |
| 21.03.2024 | 88,00 | 89,42 | 86,76 | 88,44 | 2,48% | 380.513,00 |
| 20.03.2024 | 83,80 | 86,30 | 82,46 | 86,30 | 2,69% | 280.990,00 |
| 19.03.2024 | 84,60 | 85,72 | 83,26 | 84,04 | -1,18% | 410.751,00 |
| 18.03.2024 | 86,66 | 88,02 | 83,72 | 85,04 | -2,43% | 441.358,00 |
| 15.03.2024 | 85,40 | 87,62 | 84,64 | 87,16 | 0,79% | 829.743,00 |
| 14.03.2024 | 84,30 | 87,96 | 84,30 | 86,48 | 1,98% | 427.830,00 |
| 13.03.2024 | 85,60 | 87,00 | 83,12 | 84,80 | 0,28% | 506.689,00 |
| 12.03.2024 | 84,00 | 89,44 | 80,80 | 84,56 | -0,52% | 830.211,00 |
| 11.03.2024 | 85,46 | 86,60 | 80,76 | 85,00 | -1,16% | 729.237,00 |
| 08.03.2024 | 87,58 | 90,90 | 86,00 | 86,00 | 0,02% | 899.842,00 |
| 07.03.2024 | 99,88 | 99,88 | 82,42 | 85,98 | -23,13% | 1.997.769,00 |
| 06.03.2024 | 113,10 | 114,35 | 109,05 | 111,85 | -1,15% | 295.206,00 |
| 05.03.2024 | 109,90 | 113,85 | 108,60 | 113,15 | 1,62% | 311.978,00 |
| 04.03.2024 | 110,90 | 114,65 | 109,55 | 111,35 | 0,32% | 298.839,00 |
| 01.03.2024 | 115,15 | 117,15 | 107,55 | 111,00 | -3,10% | 487.916,00 |
| 29.02.2024 | 114,80 | 119,60 | 112,55 | 114,55 | 0,09% | 788.190,00 |
| 28.02.2024 | 133,80 | 135,35 | 94,28 | 114,45 | -14,14% | 1.367.720,00 |
| 27.02.2024 | 130,85 | 133,40 | 129,95 | 133,30 | 1,87% | 172.914,00 |
| 26.02.2024 | 133,20 | 133,40 | 129,90 | 130,85 | -1,43% | 140.054,00 |
| 23.02.2024 | 133,55 | 134,35 | 131,15 | 132,75 | -0,45% | 133.643,00 |
| 22.02.2024 | 134,40 | 135,60 | 133,00 | 133,35 | 0,00% | 120.360,00 |
| 21.02.2024 | 134,60 | 135,60 | 133,35 | 133,35 | -0,41% | 105.958,00 |
| 20.02.2024 | 134,65 | 135,00 | 132,70 | 133,90 | -0,63% | 148.240,00 |
| 19.02.2024 | 135,10 | 135,55 | 134,10 | 134,75 | -0,41% | 121.734,00 |
| 16.02.2024 | 137,75 | 140,95 | 134,85 | 135,30 | -0,62% | 235.538,00 |
| 15.02.2024 | 136,10 | 136,40 | 134,35 | 136,15 | 1,04% | 144.216,00 |
| 14.02.2024 | 135,05 | 137,25 | 134,65 | 134,75 | -0,44% | 199.050,00 |
| 13.02.2024 | 139,00 | 139,25 | 133,85 | 135,35 | -3,04% | 191.725,00 |
| 12.02.2024 | 139,00 | 141,25 | 138,55 | 139,60 | 0,83% | 91.656,00 |
| 09.02.2024 | 140,40 | 140,40 | 138,20 | 138,45 | -1,67% | 144.307,00 |
| 08.02.2024 | 140,60 | 142,70 | 140,60 | 140,80 | 0,32% | 116.245,00 |
| 07.02.2024 | 144,50 | 144,75 | 140,35 | 140,35 | -2,64% | 131.776,00 |
| 06.02.2024 | 142,80 | 145,65 | 142,45 | 144,15 | 1,41% | 117.954,00 |
| 05.02.2024 | 142,05 | 144,10 | 142,05 | 142,15 | 0,46% | 105.041,00 |
| 02.02.2024 | 141,90 | 144,10 | 141,25 | 141,50 | 1,00% | 166.797,00 |
| 01.02.2024 | 144,40 | 144,40 | 139,30 | 140,10 | -3,81% | 211.090,00 |
| 31.01.2024 | 149,65 | 149,65 | 145,45 | 145,65 | -2,02% | 184.499,00 |
| 30.01.2024 | 148,20 | 150,05 | 147,10 | 148,65 | 0,61% | 125.008,00 |
| 29.01.2024 | 148,00 | 148,40 | 145,35 | 147,75 | -0,51% | 129.920,00 |
| 26.01.2024 | 144,40 | 148,80 | 143,75 | 148,50 | 3,30% | 213.113,00 |
| 25.01.2024 | 152,05 | 152,40 | 142,95 | 143,75 | -6,17% | 320.979,00 |
| 24.01.2024 | 150,80 | 153,80 | 150,10 | 153,20 | 2,44% | 258.105,00 |
| 23.01.2024 | 144,85 | 150,40 | 144,85 | 149,55 | 3,42% | 295.244,00 |
| 22.01.2024 | 145,00 | 145,85 | 141,15 | 144,60 | 0,94% | 294.064,00 |
| 19.01.2024 | 136,75 | 143,25 | 136,65 | 143,25 | 8,61% | 355.354,00 |
| 18.01.2024 | 129,70 | 132,85 | 128,90 | 131,90 | 2,65% | 170.021,00 |
| 17.01.2024 | 130,55 | 131,85 | 127,75 | 128,50 | -2,65% | 185.633,00 |
| 16.01.2024 | 135,00 | 135,15 | 131,55 | 132,00 | -2,87% | 149.141,00 |
| 15.01.2024 | 139,45 | 140,45 | 135,55 | 135,90 | -2,62% | 212.229,00 |
| 12.01.2024 | 134,35 | 139,75 | 134,35 | 139,55 | 4,85% | 254.922,00 |
| 11.01.2024 | 132,65 | 137,45 | 131,30 | 133,10 | 3,98% | 289.310,00 |
| 10.01.2024 | 130,00 | 130,40 | 128,00 | 128,00 | -1,50% | 152.137,00 |
| 09.01.2024 | 133,30 | 133,70 | 125,35 | 129,95 | -1,74% | 213.297,00 |
| 08.01.2024 | 129,85 | 132,55 | 127,90 | 132,25 | 1,69% | 121.736,00 |
| 05.01.2024 | 129,65 | 130,90 | 127,35 | 130,05 | -0,15% | 117.741,00 |
| 04.01.2024 | 128,25 | 130,25 | 128,00 | 130,25 | 1,52% | 105.540,00 |
| 03.01.2024 | 133,10 | 133,40 | 126,35 | 128,30 | -3,75% | 197.043,00 |
| 02.01.2024 | 132,35 | 134,25 | 131,00 | 133,30 | 0,95% | 111.215,00 |
| 29.12.2023 | 134,00 | 134,80 | 126,45 | 132,05 | -1,53% | 215.742,00 |
| 28.12.2023 | 133,75 | 134,30 | 132,45 | 134,10 | 0,75% | 119.870,00 |
| 27.12.2023 | 133,55 | 135,25 | 132,80 | 133,10 | -0,19% | 137.723,00 |
| 22.12.2023 | 135,60 | 136,20 | 131,90 | 133,35 | -1,98% | 148.958,00 |
| 21.12.2023 | 129,80 | 136,75 | 129,50 | 136,05 | 3,97% | 245.939,00 |
| 20.12.2023 | 129,50 | 131,65 | 129,35 | 130,85 | 1,43% | 174.598,00 |
| 19.12.2023 | 125,05 | 129,00 | 125,05 | 129,00 | 3,53% | 245.592,00 |
| 18.12.2023 | 122,15 | 127,10 | 121,50 | 124,60 | 1,59% | 208.024,00 |
| 15.12.2023 | 122,75 | 123,65 | 121,20 | 122,65 | 0,62% | 534.727,00 |
| 14.12.2023 | 118,00 | 123,30 | 118,00 | 121,90 | 4,77% | 285.762,00 |
| 13.12.2023 | 117,40 | 119,15 | 116,25 | 116,35 | -1,06% | 211.162,00 |
| 12.12.2023 | 118,40 | 120,50 | 117,55 | 117,60 | -0,17% | 200.772,00 |
| 11.12.2023 | 117,50 | 118,05 | 115,85 | 117,80 | -0,21% | 264.747,00 |
| 08.12.2023 | 118,20 | 120,50 | 117,70 | 118,05 | 0,13% | 326.348,00 |
| 07.12.2023 | 120,40 | 120,40 | 115,35 | 117,90 | -2,56% | 347.985,00 |
| 06.12.2023 | 123,50 | 123,70 | 120,95 | 121,00 | -1,75% | 241.249,00 |
| 05.12.2023 | 123,65 | 124,45 | 122,75 | 123,15 | -0,44% | 227.746,00 |
| 04.12.2023 | 128,10 | 129,25 | 123,70 | 123,70 | -3,36% | 251.439,00 |
| 01.12.2023 | 129,50 | 130,15 | 126,35 | 128,00 | -0,43% | 130.990,00 |
| 30.11.2023 | 130,20 | 130,70 | 127,90 | 128,55 | -1,34% | 463.413,00 |
| 29.11.2023 | 129,20 | 131,05 | 129,20 | 130,30 | 1,05% | 116.035,00 |
| 28.11.2023 | 130,15 | 130,50 | 127,75 | 128,95 | -0,81% | 122.360,00 |
| 27.11.2023 | 130,80 | 131,35 | 130,00 | 130,00 | -0,65% | 102.946,00 |