105,375€
2,70%
Echtzeit-Aktienkurs TELEPERFORMANCE INH.EO2,5
Bid:
Ask:
Aktienkurse zur TELEPERFORMANCE INH.EO2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 102,40 | 105,85 | 102,40 | 105,85 | 3,17% | 239.418,00 |
| 25.07.2024 | 101,60 | 102,60 | 99,84 | 102,60 | -0,92% | 151.823,00 |
| 24.07.2024 | 103,40 | 104,70 | 102,90 | 103,55 | -0,58% | 120.436,00 |
| 23.07.2024 | 105,90 | 106,50 | 104,15 | 104,15 | -1,79% | 198.695,00 |
| 22.07.2024 | 104,60 | 107,35 | 104,60 | 106,05 | 1,68% | 119.964,00 |
| 19.07.2024 | 105,80 | 106,35 | 103,90 | 104,30 | -2,57% | 184.490,00 |
| 18.07.2024 | 104,95 | 109,75 | 101,60 | 107,05 | 3,03% | 350.329,00 |
| 17.07.2024 | 111,20 | 112,35 | 98,16 | 103,90 | -7,52% | 497.537,00 |
| 16.07.2024 | 111,45 | 112,80 | 109,95 | 112,35 | -0,27% | 136.281,00 |
| 15.07.2024 | 112,05 | 112,70 | 111,00 | 112,65 | 0,54% | 143.506,00 |
| 12.07.2024 | 112,30 | 112,60 | 110,25 | 112,05 | 1,08% | 145.169,00 |
| 11.07.2024 | 108,50 | 112,25 | 107,35 | 110,85 | 2,54% | 253.020,00 |
| 10.07.2024 | 106,25 | 109,45 | 105,85 | 108,10 | 2,27% | 189.948,00 |
| 09.07.2024 | 108,10 | 108,75 | 105,15 | 105,70 | -2,31% | 177.497,00 |
| 08.07.2024 | 111,05 | 111,25 | 107,30 | 108,20 | -4,25% | 289.283,00 |
| 05.07.2024 | 113,05 | 115,55 | 112,80 | 113,00 | -0,44% | 252.147,00 |
| 04.07.2024 | 112,80 | 113,75 | 112,15 | 113,50 | 0,62% | 200.164,00 |
| 03.07.2024 | 107,25 | 113,05 | 106,90 | 112,80 | 5,37% | 349.807,00 |
| 02.07.2024 | 105,50 | 108,45 | 104,85 | 107,05 | 4,13% | 452.493,00 |
| 01.07.2024 | 102,20 | 105,10 | 100,75 | 102,80 | 4,54% | 285.137,00 |
| 28.06.2024 | 101,85 | 102,10 | 97,54 | 98,34 | -3,02% | 224.609,00 |
| 27.06.2024 | 102,00 | 104,40 | 98,60 | 101,40 | 0,70% | 377.760,00 |
| 26.06.2024 | 99,00 | 100,70 | 98,32 | 100,70 | 2,05% | 217.760,00 |
| 25.06.2024 | 99,14 | 99,80 | 97,52 | 98,68 | -1,42% | 179.905,00 |
| 24.06.2024 | 100,15 | 102,05 | 99,54 | 100,10 | -0,60% | 243.350,00 |
| 21.06.2024 | 102,40 | 102,40 | 100,45 | 100,70 | -1,95% | 383.555,00 |
| 20.06.2024 | 101,60 | 103,60 | 101,50 | 102,70 | 1,38% | 163.498,00 |
| 19.06.2024 | 100,75 | 102,30 | 99,90 | 101,30 | 1,20% | 200.199,00 |
| 18.06.2024 | 97,78 | 100,40 | 97,78 | 100,10 | 3,47% | 203.917,00 |
| 17.06.2024 | 93,16 | 97,26 | 93,00 | 96,74 | 3,69% | 237.052,00 |
| 14.06.2024 | 97,40 | 98,52 | 91,90 | 93,30 | -4,68% | 390.509,00 |
| 13.06.2024 | 99,90 | 100,25 | 97,62 | 97,88 | -2,36% | 241.278,00 |
| 12.06.2024 | 99,78 | 101,80 | 98,84 | 100,25 | 0,94% | 160.425,00 |
| 11.06.2024 | 102,75 | 103,35 | 98,30 | 99,32 | -3,15% | 254.647,00 |
| 10.06.2024 | 102,40 | 103,15 | 101,20 | 102,55 | -1,96% | 190.149,00 |
| 07.06.2024 | 103,80 | 105,10 | 102,35 | 104,60 | 0,92% | 195.213,00 |
| 06.06.2024 | 102,75 | 104,40 | 102,15 | 103,65 | 0,83% | 243.769,00 |
| 05.06.2024 | 105,25 | 105,70 | 102,30 | 102,80 | -2,10% | 224.347,00 |
| 04.06.2024 | 106,35 | 107,55 | 104,20 | 105,00 | -1,64% | 199.385,00 |
| 03.06.2024 | 105,00 | 107,40 | 105,00 | 106,75 | 2,25% | 173.783,00 |
| 31.05.2024 | 103,50 | 104,40 | 101,35 | 104,40 | 1,56% | 590.796,00 |
| 30.05.2024 | 101,15 | 102,80 | 100,10 | 102,80 | 0,88% | 224.656,00 |
| 29.05.2024 | 104,00 | 104,45 | 101,90 | 101,90 | -2,30% | 172.510,00 |
| 28.05.2024 | 104,40 | 105,80 | 102,10 | 104,30 | -4,05% | 281.068,00 |
| 27.05.2024 | 106,50 | 109,20 | 106,40 | 108,70 | 2,02% | 153.551,00 |
| 24.05.2024 | 103,60 | 107,75 | 103,20 | 106,55 | 2,35% | 180.962,00 |
| 23.05.2024 | 107,30 | 107,90 | 104,10 | 104,10 | -2,85% | 180.009,00 |
| 22.05.2024 | 107,40 | 107,80 | 106,45 | 107,15 | -0,23% | 171.002,00 |
| 21.05.2024 | 109,20 | 111,15 | 106,35 | 107,40 | -2,19% | 211.492,00 |
| 20.05.2024 | 106,00 | 110,05 | 106,00 | 109,80 | 3,00% | 159.983,00 |
| 17.05.2024 | 109,20 | 109,50 | 105,65 | 106,60 | -2,78% | 226.815,00 |
| 16.05.2024 | 109,85 | 112,00 | 108,00 | 109,65 | 0,05% | 254.843,00 |
| 15.05.2024 | 105,95 | 110,70 | 105,95 | 109,60 | 3,45% | 295.623,00 |
| 14.05.2024 | 106,00 | 108,00 | 103,60 | 105,95 | -0,56% | 306.327,00 |
| 13.05.2024 | 102,55 | 108,05 | 102,00 | 106,55 | 3,85% | 402.583,00 |
| 10.05.2024 | 99,60 | 103,00 | 99,40 | 102,60 | 3,80% | 209.619,00 |
| 09.05.2024 | 99,20 | 100,35 | 98,64 | 98,84 | -0,64% | 166.362,00 |
| 08.05.2024 | 99,52 | 100,45 | 98,92 | 99,48 | -0,06% | 191.260,00 |
| 07.05.2024 | 100,70 | 104,15 | 98,04 | 99,54 | -0,04% | 319.979,00 |
| 06.05.2024 | 95,70 | 101,55 | 95,16 | 99,58 | 4,98% | 335.404,00 |
| 03.05.2024 | 97,40 | 99,10 | 94,86 | 94,86 | -2,53% | 259.706,00 |
| 02.05.2024 | 96,00 | 101,95 | 91,90 | 97,32 | 13,85% | 768.884,00 |
| 30.04.2024 | 89,50 | 91,30 | 84,26 | 85,48 | -4,49% | 401.914,00 |
| 29.04.2024 | 89,24 | 90,64 | 89,00 | 89,50 | 1,02% | 279.338,00 |
| 26.04.2024 | 88,10 | 90,40 | 87,98 | 88,60 | 1,16% | 245.487,00 |
| 25.04.2024 | 89,10 | 89,42 | 86,80 | 87,58 | -2,69% | 369.219,00 |
| 24.04.2024 | 90,80 | 91,26 | 89,84 | 90,00 | -0,57% | 188.373,00 |
| 23.04.2024 | 91,00 | 91,08 | 89,10 | 90,52 | 0,22% | 232.302,00 |
| 22.04.2024 | 88,40 | 91,14 | 88,00 | 90,32 | 3,20% | 164.969,00 |
| 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 | 96,26 | 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% | 218.188,00 |
| 26.03.2024 | 89,80 | 90,76 | 89,04 | 90,76 | 0,64% | 215.586,00 |
| 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% | 411.064,00 |
| 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% | 829.745,00 |
| 14.03.2024 | 84,30 | 87,96 | 84,30 | 86,48 | 1,98% | 429.338,00 |
| 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 | 114,40 | 109,05 | 111,85 | -1,15% | 295.206,00 |