Deutsche Märkte öffnen in 8 Stunden 20 Minuten

Teleperformance SE (TEP.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
357,00+2,40 (+0,68%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2021348,90362,20347,00357,00357,00217.010
25. Nov. 2021352,60358,70352,50354,60354,60103.988
24. Nov. 2021348,40352,40347,80351,70351,70112.446
23. Nov. 2021358,10358,10346,70347,60347,60146.216
22. Nov. 2021365,70366,70359,80359,80359,80127.978
19. Nov. 2021357,10368,40354,90365,00365,00181.444
18. Nov. 2021358,50359,50357,10357,10357,1081.929
17. Nov. 2021355,90359,50355,10358,20358,20101.345
16. Nov. 2021357,50359,00354,60356,70356,7088.492
15. Nov. 2021361,00361,80355,80357,10357,10105.895
12. Nov. 2021357,90361,40354,90361,40361,4094.685
11. Nov. 2021357,20359,20355,30357,20357,2075.586
10. Nov. 2021357,00359,30352,40357,40357,40148.923
09. Nov. 2021351,60359,80350,50357,60357,60149.287
08. Nov. 2021346,00352,20345,50351,10351,10144.276
05. Nov. 2021365,10368,90345,80346,10346,10211.721
04. Nov. 2021357,00366,10349,10364,30364,30305.681
03. Nov. 2021371,60374,70367,30369,90369,90115.887
02. Nov. 2021361,50373,70361,00371,60371,60213.603
01. Nov. 2021362,70365,40361,80362,10362,1079.344
29. Okt. 2021358,00361,40357,50361,10361,10158.406
28. Okt. 2021358,10360,90355,80360,70360,7079.251
27. Okt. 2021359,30360,40357,60357,60357,6057.706
26. Okt. 2021357,80359,80356,80359,00359,0067.861
25. Okt. 2021361,00361,20354,50357,10357,1079.635
22. Okt. 2021358,20363,10356,60360,50360,50116.615
21. Okt. 2021352,80358,20351,60357,00357,0099.650
20. Okt. 2021353,80355,40352,10353,70353,7091.254
19. Okt. 2021353,60355,10350,10354,60354,60103.861
18. Okt. 2021352,60352,60348,90351,20351,2070.406
15. Okt. 2021353,00354,00350,70353,70353,7098.985
14. Okt. 2021346,20354,00344,30351,40351,40205.045
13. Okt. 2021335,00345,70333,90343,20343,20127.971
12. Okt. 2021333,40337,60331,60335,70335,7095.311
11. Okt. 2021338,60338,80331,70336,20336,2095.368
08. Okt. 2021343,00343,00337,80338,80338,8088.947
07. Okt. 2021340,60343,70336,30342,10342,10168.824
06. Okt. 2021337,90338,40332,30337,10337,10120.991
05. Okt. 2021337,00342,10336,20340,40340,40162.936
04. Okt. 2021337,40342,20334,50335,60335,60117.947
01. Okt. 2021337,40341,10335,00338,40338,40143.010
30. Sept. 2021348,20348,20340,10340,10340,10169.943
29. Sept. 2021348,50357,00344,50345,40345,40128.454
28. Sept. 2021356,60356,60345,30347,80347,80192.161
27. Sept. 2021373,20373,20357,30357,30357,30160.805
24. Sept. 2021375,00375,70369,90371,60371,6096.116
23. Sept. 2021375,60379,00375,20375,70375,70109.173
22. Sept. 2021373,00375,90369,40373,60373,60120.741
21. Sept. 2021366,60376,50366,60375,60375,60130.279
20. Sept. 2021365,50367,10360,80364,80364,80149.085
17. Sept. 2021375,40375,80367,50368,40368,40187.806
16. Sept. 2021372,70374,60371,00373,00373,00116.257
15. Sept. 2021375,80376,10370,10370,70370,7092.993
14. Sept. 2021373,60376,10372,70376,10376,1078.873
13. Sept. 2021377,60379,20373,60373,60373,6066.466
10. Sept. 2021381,30381,90376,80377,40377,4076.987
09. Sept. 2021380,00382,20377,60379,90379,9077.813
08. Sept. 2021384,20385,60381,30382,70382,70137.652
07. Sept. 2021380,20386,10379,10384,90384,90111.640
06. Sept. 2021377,00380,90376,50380,90380,9057.014
03. Sept. 2021376,80378,00373,70377,10377,1072.026
02. Sept. 2021376,00379,00375,50376,60376,6064.883
01. Sept. 2021377,70377,90374,00375,90375,9084.384
31. Aug. 2021376,00377,90373,40374,40374,40131.196
30. Aug. 2021373,40376,50372,90375,60375,6057.752
27. Aug. 2021371,00373,30368,20373,30373,3058.428
26. Aug. 2021368,20374,20368,20371,00371,0066.300
25. Aug. 2021369,80371,70368,10368,60368,6047.072
24. Aug. 2021371,60372,50367,50369,00369,0053.606
23. Aug. 2021369,90371,20366,90369,60369,6080.756
20. Aug. 2021364,90368,50362,60366,60366,6063.099
19. Aug. 2021366,80366,80358,70365,60365,60125.506
18. Aug. 2021364,40368,30364,00366,30366,3072.563
17. Aug. 2021361,60364,50360,50364,40364,4071.518
16. Aug. 2021361,10363,00360,00362,60362,6070.232
13. Aug. 2021360,60363,40360,50362,10362,1069.930
12. Aug. 2021358,90361,70357,30360,70360,7053.611
11. Aug. 2021358,30359,50357,10359,10359,1068.315
10. Aug. 2021359,20361,60358,50358,50358,5055.036
09. Aug. 2021359,90361,20358,20359,10359,1075.403
06. Aug. 2021361,80362,80358,90359,10359,1089.425
05. Aug. 2021363,60366,70362,00362,00362,0074.114
04. Aug. 2021358,60365,20357,40361,40361,40111.785
03. Aug. 2021357,00360,50355,30357,00357,0090.967
02. Aug. 2021356,80358,30353,80357,30357,3078.509
30. Juli 2021359,00359,70354,60355,60355,60139.405
29. Juli 2021359,40366,70355,80358,40358,40129.738
28. Juli 2021356,20356,20351,70353,80353,8098.176
27. Juli 2021355,40358,90354,70355,60355,6096.928
26. Juli 2021360,20361,20356,00356,70356,7078.317
23. Juli 2021358,80361,90356,20360,60360,6085.721
22. Juli 2021350,20358,20350,20357,60357,6093.038
21. Juli 2021349,50355,00348,30348,60348,60130.267
20. Juli 2021348,30349,90346,10348,40348,40125.110
19. Juli 2021352,20353,30345,70348,40348,40136.261
16. Juli 2021354,20355,40350,50353,30353,3067.197
15. Juli 2021353,70356,70351,90353,10353,1094.921
14. Juli 2021355,40355,80350,20353,40353,4062.774
13. Juli 2021351,90355,10350,60355,10355,1082.019
12. Juli 2021348,00354,00347,00353,00353,0086.402
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...