90,720€
-0,26%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 89,92 | 93,22 | 89,91 | 90,94 | 1,02% | - |
| 14.11.2024 | 90,59 | 91,37 | 89,00 | 90,02 | -0,75% | - |
| 13.11.2024 | 90,72 | 92,66 | 89,67 | 90,70 | 0,13% | - |
| 12.11.2024 | 94,09 | 94,27 | 89,49 | 90,58 | -5,10% | - |
| 11.11.2024 | 94,73 | 95,61 | 92,61 | 95,45 | 0,76% | - |
| 08.11.2024 | 98,10 | 98,98 | 94,36 | 94,73 | -3,19% | - |
| 07.11.2024 | 101,42 | 101,63 | 91,89 | 97,85 | -3,26% | - |
| 06.11.2024 | 100,77 | 104,78 | 97,55 | 101,15 | 0,38% | - |
| 05.11.2024 | 98,97 | 102,30 | 98,69 | 100,77 | 1,58% | 40,00 |
| 04.11.2024 | 98,62 | 100,73 | 97,73 | 99,20 | 0,67% | - |
| 01.11.2024 | 97,45 | 98,74 | 96,87 | 98,54 | 1,04% | - |
| 31.10.2024 | 98,27 | 98,30 | 95,72 | 97,53 | -0,65% | - |
| 30.10.2024 | 98,38 | 99,62 | 97,82 | 98,17 | -0,40% | 400,00 |
| 29.10.2024 | 97,40 | 99,11 | 96,84 | 98,56 | 1,22% | - |
| 28.10.2024 | 96,06 | 97,49 | 95,21 | 97,37 | 1,13% | - |
| 25.10.2024 | 97,00 | 97,34 | 95,74 | 96,28 | -0,74% | - |
| 24.10.2024 | 97,25 | 98,37 | 96,32 | 97,00 | 0,12% | - |
| 23.10.2024 | 97,32 | 99,38 | 96,21 | 96,88 | -0,46% | - |
| 22.10.2024 | 96,97 | 99,06 | 96,64 | 97,33 | 0,29% | - |
| 21.10.2024 | 99,66 | 99,74 | 96,28 | 97,05 | -2,61% | 70,00 |
| 18.10.2024 | 98,77 | 100,83 | 98,35 | 99,66 | 1,31% | - |
| 17.10.2024 | 99,63 | 100,83 | 96,43 | 98,37 | -1,07% | - |
| 16.10.2024 | 90,51 | 100,06 | 89,95 | 99,43 | 11,37% | - |
| 15.10.2024 | 87,51 | 91,07 | 87,22 | 89,28 | 1,94% | - |
| 14.10.2024 | 87,92 | 88,59 | 86,05 | 87,58 | -0,40% | - |
| 11.10.2024 | 86,75 | 88,70 | 85,29 | 87,93 | 1,68% | - |
| 10.10.2024 | 88,94 | 89,15 | 86,32 | 86,48 | -2,68% | - |
| 09.10.2024 | 91,52 | 91,55 | 88,58 | 88,86 | -2,59% | - |
| 08.10.2024 | 93,85 | 93,94 | 90,52 | 91,22 | -2,48% | - |
| 07.10.2024 | 96,65 | 97,69 | 93,50 | 93,54 | -3,12% | - |
| 04.10.2024 | 93,15 | 97,21 | 92,25 | 96,55 | 3,65% | - |
| 03.10.2024 | 93,19 | 93,58 | 91,95 | 93,15 | 0,12% | - |
| 02.10.2024 | 94,33 | 94,33 | 92,20 | 93,04 | -0,96% | - |
| 01.10.2024 | 93,11 | 96,10 | 93,06 | 93,94 | 0,89% | - |
| 30.09.2024 | 97,27 | 98,55 | 92,97 | 93,11 | -4,03% | - |
| 27.09.2024 | 95,91 | 99,27 | 95,33 | 97,02 | 1,14% | 300,00 |
| 26.09.2024 | 100,53 | 101,25 | 89,50 | 95,93 | -3,43% | 1.800,00 |
| 25.09.2024 | 95,79 | 99,73 | 95,43 | 99,34 | 3,13% | - |
| 24.09.2024 | 97,20 | 98,56 | 96,07 | 96,32 | -0,52% | - |
| 23.09.2024 | 99,62 | 99,62 | 96,06 | 96,82 | -2,37% | - |
| 20.09.2024 | 101,00 | 104,30 | 98,77 | 99,18 | -2,22% | 60,00 |
| 19.09.2024 | 102,58 | 103,73 | 99,22 | 101,43 | 0,15% | - |
| 18.09.2024 | 100,35 | 102,70 | 99,94 | 101,28 | 0,98% | - |
| 17.09.2024 | 100,93 | 101,83 | 99,70 | 100,30 | -0,57% | - |
| 16.09.2024 | 101,08 | 101,33 | 100,00 | 100,88 | -0,20% | - |
| 13.09.2024 | 98,45 | 101,38 | 97,73 | 101,08 | 2,60% | 30,00 |
| 12.09.2024 | 98,88 | 99,08 | 97,06 | 98,51 | -0,15% | - |
| 11.09.2024 | 97,12 | 98,72 | 96,22 | 98,66 | 1,27% | - |
| 10.09.2024 | 98,11 | 99,96 | 96,01 | 97,42 | -1,08% | - |
| 09.09.2024 | 98,35 | 98,71 | 97,00 | 98,48 | 0,75% | - |
| 06.09.2024 | 101,03 | 101,13 | 97,49 | 97,75 | -3,39% | - |
| 05.09.2024 | 98,15 | 101,95 | 97,69 | 101,18 | 2,45% | - |
| 04.09.2024 | 96,90 | 99,43 | 96,62 | 98,76 | 0,25% | - |
| 03.09.2024 | 95,88 | 99,29 | 95,80 | 98,51 | 2,68% | - |
| 02.09.2024 | 99,56 | 99,62 | 93,11 | 95,94 | -3,78% | - |
| 30.08.2024 | 98,87 | 105,45 | 98,48 | 99,71 | 1,45% | - |
| 29.08.2024 | 106,10 | 106,20 | 98,21 | 98,28 | -7,39% | 200,00 |
| 28.08.2024 | 106,35 | 106,93 | 102,53 | 106,13 | -0,07% | - |
| 27.08.2024 | 105,70 | 107,48 | 105,18 | 106,20 | 0,59% | - |
| 26.08.2024 | 105,73 | 105,88 | 103,68 | 105,58 | -0,26% | - |
| 23.08.2024 | 104,05 | 106,38 | 104,03 | 105,85 | 2,07% | - |
| 22.08.2024 | 103,48 | 104,90 | 102,95 | 103,70 | 0,10% | - |
| 21.08.2024 | 104,40 | 105,10 | 102,65 | 103,60 | -0,58% | - |
| 20.08.2024 | 105,75 | 106,80 | 103,63 | 104,20 | -1,51% | - |
| 19.08.2024 | 104,65 | 106,68 | 104,28 | 105,80 | 1,07% | - |
| 16.08.2024 | 104,95 | 105,48 | 103,83 | 104,68 | -0,17% | - |
| 15.08.2024 | 103,55 | 105,10 | 102,28 | 104,85 | 1,53% | - |
| 14.08.2024 | 102,75 | 105,58 | 102,23 | 103,28 | 0,58% | - |
| 13.08.2024 | 102,18 | 102,93 | 101,08 | 102,68 | 0,76% | - |
| 12.08.2024 | 102,73 | 103,73 | 100,88 | 101,90 | -0,63% | - |
| 09.08.2024 | 100,63 | 103,80 | 100,63 | 102,55 | 1,53% | - |
| 08.08.2024 | 104,53 | 104,85 | 98,77 | 101,00 | -3,23% | - |
| 07.08.2024 | 102,53 | 106,18 | 101,28 | 104,38 | 2,63% | - |
| 06.08.2024 | 105,93 | 106,18 | 99,81 | 101,70 | -2,24% | - |
| 05.08.2024 | 107,58 | 108,85 | 100,20 | 104,03 | -6,70% | - |
| 02.08.2024 | 113,83 | 114,03 | 109,80 | 111,50 | -2,77% | - |
| 01.08.2024 | 118,45 | 119,83 | 114,08 | 114,68 | -2,92% | - |
| 31.07.2024 | 109,88 | 120,98 | 107,43 | 118,13 | 8,62% | - |
| 30.07.2024 | 107,03 | 109,15 | 106,60 | 108,75 | 1,59% | - |
| 29.07.2024 | 105,73 | 107,85 | 105,38 | 107,05 | 1,59% | - |
| 26.07.2024 | 102,03 | 105,60 | 102,03 | 105,38 | 3,31% | - |
| 25.07.2024 | 102,48 | 102,68 | 99,83 | 102,00 | -0,63% | - |
| 24.07.2024 | 103,68 | 104,73 | 102,63 | 102,65 | -1,51% | - |
| 23.07.2024 | 107,00 | 107,00 | 103,85 | 104,23 | -2,73% | - |
| 22.07.2024 | 105,50 | 107,40 | 103,95 | 107,15 | 1,81% | - |
| 19.07.2024 | 107,35 | 107,38 | 103,90 | 105,25 | -1,17% | - |
| 18.07.2024 | 103,83 | 109,78 | 101,58 | 106,50 | 3,00% | - |
| 17.07.2024 | 112,33 | 112,53 | 98,21 | 103,40 | -8,56% | - |
| 16.07.2024 | 111,55 | 113,48 | 110,05 | 113,08 | 1,28% | - |
| 15.07.2024 | 111,28 | 112,73 | 105,00 | 111,65 | 0,29% | - |
| 12.07.2024 | 111,60 | 112,75 | 110,28 | 111,33 | -0,02% | - |
| 11.07.2024 | 108,25 | 112,23 | 107,33 | 111,35 | 2,67% | 60,00 |
| 10.07.2024 | 105,10 | 109,38 | 105,08 | 108,45 | 3,14% | - |
| 09.07.2024 | 107,90 | 108,75 | 105,13 | 105,15 | -2,53% | - |
| 08.07.2024 | 113,48 | 113,68 | 107,35 | 107,88 | -5,35% | - |
| 05.07.2024 | 113,10 | 115,63 | 112,80 | 113,98 | 0,48% | - |
| 04.07.2024 | 112,10 | 113,85 | 112,00 | 113,43 | 1,16% | - |
| 03.07.2024 | 107,33 | 113,08 | 106,90 | 112,13 | 4,81% | - |
| 02.07.2024 | 104,90 | 108,55 | 104,55 | 106,98 | 3,51% | 100,00 |
| 01.07.2024 | 99,30 | 105,15 | 99,25 | 103,35 | 5,50% | - |