147,750€
0,27%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2023 | 147,65 | 147,90 | 141,90 | 147,00 | -0,24% | 471.015,00 |
| 25.05.2023 | 156,15 | 156,15 | 147,15 | 147,35 | -5,70% | 417.991,00 |
| 24.05.2023 | 158,20 | 158,70 | 154,80 | 156,25 | -2,50% | 228.735,00 |
| 23.05.2023 | 159,00 | 162,20 | 158,20 | 160,25 | 0,60% | 227.199,00 |
| 22.05.2023 | 158,00 | 159,35 | 156,60 | 159,30 | 0,50% | 146.888,00 |
| 19.05.2023 | 158,50 | 159,55 | 157,30 | 158,50 | 0,67% | 150.227,00 |
| 18.05.2023 | 158,00 | 158,05 | 155,55 | 157,45 | 0,99% | 118.573,00 |
| 17.05.2023 | 156,05 | 157,00 | 154,35 | 155,90 | -0,45% | 178.263,00 |
| 16.05.2023 | 160,25 | 160,45 | 155,15 | 156,60 | -2,19% | 256.961,00 |
| 15.05.2023 | 160,70 | 161,20 | 158,30 | 160,10 | 0,85% | 259.635,00 |
| 12.05.2023 | 155,00 | 158,75 | 155,00 | 158,75 | 2,98% | 445.805,00 |
| 11.05.2023 | 156,15 | 158,25 | 153,20 | 154,15 | -0,52% | 265.208,00 |
| 10.05.2023 | 159,75 | 160,35 | 154,95 | 154,95 | -2,55% | 266.123,00 |
| 09.05.2023 | 155,65 | 159,45 | 153,55 | 159,00 | 1,92% | 431.982,00 |
| 08.05.2023 | 161,00 | 161,45 | 155,75 | 156,00 | -3,05% | 314.890,00 |
| 05.05.2023 | 163,75 | 164,00 | 158,10 | 160,90 | -1,44% | 325.684,00 |
| 04.05.2023 | 174,65 | 174,90 | 162,75 | 163,25 | -7,24% | 517.803,00 |
| 03.05.2023 | 182,00 | 183,25 | 174,90 | 176,00 | -3,35% | 295.122,00 |
| 02.05.2023 | 183,25 | 190,35 | 182,10 | 182,10 | 0,72% | 338.987,00 |
| 28.04.2023 | 182,25 | 183,35 | 178,05 | 180,80 | 0,06% | 292.974,00 |
| 27.04.2023 | 177,00 | 180,70 | 174,90 | 180,70 | 3,17% | 538.251,00 |
| 26.04.2023 | 180,00 | 182,55 | 167,45 | 175,15 | -14,02% | 1.184.724,00 |
| 25.04.2023 | 205,60 | 205,80 | 203,10 | 203,70 | -1,31% | 186.295,00 |
| 24.04.2023 | 205,50 | 208,30 | 205,10 | 206,40 | 0,54% | 157.411,00 |
| 21.04.2023 | 205,10 | 206,90 | 204,10 | 205,30 | -1,72% | 202.507,00 |
| 20.04.2023 | 210,60 | 211,10 | 207,60 | 208,90 | -0,76% | 197.145,00 |
| 19.04.2023 | 213,40 | 213,90 | 210,20 | 210,50 | -1,64% | 215.416,00 |
| 18.04.2023 | 215,00 | 216,90 | 212,70 | 214,00 | 0,00% | 212.920,00 |
| 17.04.2023 | 213,30 | 215,90 | 212,50 | 214,00 | 0,90% | 243.990,00 |
| 14.04.2023 | 214,50 | 216,80 | 212,10 | 212,10 | -0,93% | 202.572,00 |
| 13.04.2023 | 215,30 | 217,90 | 213,80 | 214,10 | -0,42% | 170.185,00 |
| 12.04.2023 | 216,00 | 216,90 | 214,00 | 215,00 | -0,05% | 194.433,00 |
| 11.04.2023 | 216,70 | 217,50 | 215,10 | 215,10 | -0,51% | 172.800,00 |
| 06.04.2023 | 215,00 | 218,20 | 214,80 | 216,20 | 0,23% | 210.967,00 |
| 05.04.2023 | 224,20 | 224,40 | 215,70 | 215,70 | -3,88% | 193.995,00 |
| 04.04.2023 | 222,60 | 225,20 | 221,20 | 224,40 | 1,58% | 169.323,00 |
| 03.04.2023 | 221,60 | 221,80 | 219,90 | 220,90 | -0,36% | 103.642,00 |
| 31.03.2023 | 224,70 | 225,40 | 219,80 | 221,70 | -0,81% | 205.216,00 |
| 30.03.2023 | 223,90 | 225,50 | 220,70 | 223,50 | 2,71% | 188.754,00 |
| 29.03.2023 | 215,60 | 219,90 | 215,60 | 217,60 | 1,21% | 172.104,00 |
| 28.03.2023 | 219,00 | 219,30 | 211,80 | 215,00 | -1,15% | 163.209,00 |
| 27.03.2023 | 212,30 | 219,10 | 212,30 | 217,50 | 4,02% | 218.117,00 |
| 24.03.2023 | 214,40 | 214,50 | 206,80 | 209,10 | -2,65% | 226.081,00 |
| 23.03.2023 | 211,70 | 215,00 | 203,30 | 214,80 | -2,59% | 473.417,00 |
| 22.03.2023 | 221,40 | 222,10 | 218,90 | 220,50 | -0,36% | 152.924,00 |
| 21.03.2023 | 224,30 | 225,00 | 221,30 | 221,30 | -0,76% | 170.033,00 |
| 20.03.2023 | 221,00 | 224,20 | 216,80 | 223,00 | 0,13% | 198.385,00 |
| 17.03.2023 | 225,70 | 228,30 | 221,80 | 222,70 | 0,27% | 348.289,00 |
| 16.03.2023 | 223,20 | 225,90 | 217,80 | 222,10 | -0,49% | 330.688,00 |
| 15.03.2023 | 225,30 | 226,10 | 218,40 | 223,20 | -0,22% | 259.040,00 |
| 14.03.2023 | 222,70 | 225,50 | 220,20 | 223,70 | 0,72% | 214.122,00 |
| 13.03.2023 | 227,30 | 228,30 | 221,40 | 222,10 | -2,37% | 292.841,00 |
| 10.03.2023 | 229,40 | 231,10 | 226,30 | 227,50 | -2,23% | 229.493,00 |
| 09.03.2023 | 235,80 | 236,20 | 232,10 | 232,70 | -1,48% | 242.924,00 |
| 08.03.2023 | 247,00 | 247,00 | 231,30 | 236,20 | -4,95% | 371.154,00 |
| 07.03.2023 | 249,00 | 251,90 | 247,90 | 248,50 | -0,96% | 129.389,00 |
| 06.03.2023 | 251,30 | 253,00 | 250,40 | 250,90 | 0,24% | 100.403,00 |
| 03.03.2023 | 245,10 | 251,50 | 245,00 | 250,30 | 2,16% | 171.577,00 |
| 02.03.2023 | 241,30 | 245,20 | 240,00 | 245,00 | 0,04% | 185.333,00 |
| 01.03.2023 | 247,90 | 249,40 | 243,90 | 244,90 | -0,45% | 137.355,00 |
| 28.02.2023 | 248,60 | 249,00 | 245,40 | 246,00 | -1,13% | 265.058,00 |
| 27.02.2023 | 251,50 | 252,40 | 248,20 | 248,80 | -0,52% | 140.225,00 |
| 24.02.2023 | 256,60 | 257,40 | 249,80 | 250,10 | -2,15% | 153.295,00 |
| 23.02.2023 | 255,00 | 258,60 | 254,50 | 255,60 | 0,75% | 121.137,00 |
| 22.02.2023 | 259,00 | 260,00 | 252,90 | 253,70 | -2,20% | 209.091,00 |
| 21.02.2023 | 254,30 | 259,40 | 253,80 | 259,40 | 1,93% | 194.193,00 |
| 20.02.2023 | 255,00 | 258,20 | 253,80 | 254,50 | -0,39% | 178.332,00 |
| 17.02.2023 | 257,90 | 259,00 | 250,80 | 255,50 | -2,70% | 296.583,00 |
| 16.02.2023 | 264,60 | 267,20 | 260,70 | 262,60 | -0,30% | 180.373,00 |
| 15.02.2023 | 259,20 | 264,60 | 258,70 | 263,40 | 2,25% | 148.295,00 |
| 14.02.2023 | 269,10 | 269,10 | 257,20 | 257,60 | -3,38% | 248.033,00 |
| 13.02.2023 | 267,60 | 267,60 | 265,00 | 266,60 | -0,41% | 108.557,00 |
| 10.02.2023 | 266,50 | 268,30 | 264,50 | 267,70 | -0,07% | 117.112,00 |
| 09.02.2023 | 270,30 | 274,70 | 267,80 | 267,90 | -0,74% | 129.569,00 |
| 08.02.2023 | 271,60 | 273,80 | 269,80 | 269,90 | 0,33% | 133.147,00 |
| 07.02.2023 | 269,00 | 269,20 | 266,60 | 269,00 | 0,07% | 130.419,00 |
| 06.02.2023 | 267,60 | 271,10 | 264,90 | 268,80 | -0,07% | 199.055,00 |
| 03.02.2023 | 272,50 | 273,10 | 262,60 | 269,00 | -1,61% | 230.392,00 |
| 02.02.2023 | 263,60 | 275,40 | 262,90 | 273,40 | 4,95% | 207.979,00 |
| 01.02.2023 | 257,60 | 263,40 | 256,70 | 260,50 | 2,16% | 190.145,00 |
| 31.01.2023 | 250,90 | 255,20 | 250,70 | 255,00 | 0,31% | 177.316,00 |
| 30.01.2023 | 253,70 | 254,70 | 250,40 | 254,20 | 0,12% | 104.722,00 |
| 27.01.2023 | 252,20 | 254,30 | 250,90 | 253,90 | 0,63% | 113.906,00 |
| 26.01.2023 | 250,10 | 254,50 | 250,10 | 252,30 | 1,33% | 113.619,00 |
| 25.01.2023 | 252,40 | 252,50 | 245,60 | 249,00 | -1,03% | 105.823,00 |
| 24.01.2023 | 250,40 | 252,30 | 250,00 | 251,60 | 0,68% | 82.590,00 |
| 23.01.2023 | 251,50 | 252,30 | 249,40 | 249,90 | -0,40% | 124.043,00 |
| 20.01.2023 | 251,20 | 252,90 | 249,80 | 250,90 | 0,36% | 132.256,00 |
| 19.01.2023 | 256,20 | 256,60 | 249,70 | 250,00 | -2,23% | 181.560,00 |
| 18.01.2023 | 252,00 | 258,90 | 252,00 | 255,70 | 1,55% | 189.508,00 |
| 17.01.2023 | 251,00 | 252,30 | 247,10 | 251,80 | 0,56% | 165.676,00 |
| 16.01.2023 | 246,10 | 250,60 | 245,30 | 250,40 | 2,00% | 123.675,00 |
| 13.01.2023 | 241,20 | 247,50 | 240,00 | 245,50 | 1,24% | 218.102,00 |
| 12.01.2023 | 234,70 | 244,30 | 234,10 | 242,50 | 3,99% | 258.322,00 |
| 11.01.2023 | 235,30 | 237,00 | 233,00 | 233,20 | -1,23% | 183.895,00 |
| 10.01.2023 | 236,80 | 238,70 | 233,70 | 236,10 | -0,80% | 176.540,00 |
| 09.01.2023 | 237,00 | 239,40 | 235,20 | 238,00 | 1,49% | 160.247,00 |
| 06.01.2023 | 232,00 | 235,40 | 227,10 | 234,50 | 0,73% | 155.308,00 |
| 05.01.2023 | 236,00 | 236,20 | 231,30 | 232,80 | -1,40% | 163.020,00 |
| 04.01.2023 | 230,10 | 236,20 | 228,90 | 236,10 | 3,42% | 179.749,00 |