Teleperformance SE TEP
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€71,06+0,84 (+1,20 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €71,06 | +1,20 % | €70,00 | €72,64 | €68,36 | 337,47K |
| 2026-09-30 | €70,22 | -1,71 % | €70,66 | €70,66 | €66,66 | 410,41K |
| 2026-09-29 | €71,44 | +0,70 % | €70,20 | €72,04 | €69,60 | 169,16K |
| 2026-09-28 | €70,94 | -1,96 % | €73,00 | €73,70 | €70,48 | 237,92K |
| 2026-09-25 | €72,36 | +1,12 % | €71,52 | €73,52 | €71,30 | 193,94K |
| 2026-09-24 | €71,56 | -2,90 % | €73,70 | €74,64 | €71,56 | 212,72K |
| 2026-09-23 | €73,70 | +5,14 % | €70,50 | €74,10 | €70,42 | 440,05K |
| 2026-09-22 | €70,10 | +0,26 % | €69,80 | €71,04 | €69,10 | 233,41K |
| 2026-09-21 | €69,92 | +0,29 % | €69,72 | €70,12 | €69,04 | 185,06K |
| 2026-09-18 | €69,72 | -0,37 % | €69,14 | €70,10 | €68,46 | 407,44K |
| 2026-09-17 | €69,98 | -0,31 % | €70,10 | €70,10 | €68,70 | 209,00K |
| 2026-09-16 | €70,20 | +0,69 % | €69,50 | €70,20 | €68,08 | 194,21K |
| 2026-09-15 | €69,72 | -2,60 % | €70,90 | €71,38 | €69,12 | 169,52K |
| 2026-09-14 | €71,58 | +3,65 % | €70,04 | €72,80 | €70,04 | 325,48K |
| 2026-09-11 | €69,06 | +0,03 % | €68,72 | €69,40 | €67,76 | 163,78K |
| 2026-09-10 | €69,04 | +1,17 % | €69,26 | €70,16 | €68,28 | 179,94K |
| 2026-09-09 | €68,24 | -1,10 % | €69,00 | €69,66 | €67,60 | 202,52K |
| 2026-09-08 | €69,00 | -1,03 % | €70,00 | €70,28 | €68,20 | 182,54K |
| 2026-09-07 | €69,72 | -1,02 % | €70,30 | €70,30 | €68,96 | 132,89K |
| 2026-09-04 | €70,44 | -1,40 % | €71,30 | €71,44 | €69,98 | 150,17K |
| 2026-09-03 | €71,44 | +1,65 % | €70,38 | €71,98 | €70,24 | 140,15K |
| 2026-09-02 | €70,28 | -2,39 % | €72,20 | €72,20 | €69,90 | 185,72K |
| 2026-09-01 | €72,00 | +3,30 % | €70,20 | €72,20 | €69,88 | 284,85K |
| 2026-08-31 | €69,70 | -0,94 % | €70,00 | €70,02 | €68,68 | 253,01K |
| 2026-08-28 | €70,36 | -1,59 % | €71,70 | €71,70 | €70,36 | 231,85K |
| 2026-08-27 | €71,50 | +1,48 % | €70,80 | €71,54 | €70,26 | 170,23K |
| 2026-08-26 | €70,46 | -0,76 % | €70,92 | €71,14 | €70,05 | 187,47K |
| 2026-08-25 | €71,00 | -1,28 % | €71,50 | €71,70 | €69,56 | 179,30K |
| 2026-08-24 | €71,92 | +0,25 % | €71,80 | €72,64 | €70,48 | 159,49K |
| 2026-08-21 | €71,74 | +2,87 % | €69,94 | €72,36 | €69,08 | 426,11K |
| 2026-08-20 | €69,74 | -1,33 % | €70,50 | €70,60 | €69,52 | 320,40K |
| 2026-08-19 | €70,68 | +2,76 % | €68,88 | €71,26 | €68,50 | 179,73K |
| 2026-08-18 | €68,78 | +0,23 % | €68,78 | €69,00 | €67,42 | 270,24K |
| 2026-08-17 | €68,62 | -3,16 % | €70,56 | €71,76 | €68,62 | 244,68K |
| 2026-08-14 | €70,86 | +2,55 % | €70,10 | €71,96 | €69,72 | 392,98K |
| 2026-08-13 | €69,10 | -0,37 % | €69,24 | €69,86 | €68,38 | 240,43K |
| 2026-08-12 | €69,36 | -1,70 % | €69,98 | €70,52 | €68,56 | 194,59K |
| 2026-08-11 | €70,56 | +3,95 % | €69,82 | €70,74 | €69,14 | 307,10K |
| 2026-08-10 | €67,88 | -3,03 % | €69,96 | €70,00 | €67,28 | 203,27K |
| 2026-08-07 | €70,00 | +1,92 % | €68,80 | €70,00 | €67,92 | 433,20K |
| 2026-08-06 | €68,68 | +2,60 % | €66,64 | €69,00 | €65,60 | 247,26K |
| 2026-08-05 | €66,94 | -0,15 % | €67,46 | €69,00 | €66,60 | 257,25K |
| 2026-08-04 | €67,04 | +3,20 % | €65,02 | €68,40 | €64,80 | 326,27K |
| 2026-08-03 | €64,96 | -5,86 % | €66,40 | €68,84 | €63,76 | 506,84K |
| 2026-07-31 | €69,00 | +13,15 % | €56,60 | €72,00 | €55,50 | 1,26M |
| 2026-07-30 | €60,98 | -3,21 % | €62,00 | €62,48 | €60,52 | 297,27K |
| 2026-07-29 | €63,00 | +5,00 % | €60,00 | €63,00 | €59,06 | 373,10K |
| 2026-07-28 | €60,00 | +4,75 % | €57,44 | €60,00 | €56,80 | 344,91K |
| 2026-07-27 | €57,28 | +1,70 % | €56,08 | €57,92 | €55,80 | 166,20K |
| 2026-07-24 | €56,32 | +3,61 % | €54,20 | €56,94 | €54,20 | 203,75K |
| 2026-07-23 | €54,36 | +0,18 % | €54,50 | €55,18 | €53,78 | 189,93K |
| 2026-07-22 | €54,26 | +1,76 % | €53,70 | €56,34 | €52,98 | 310,63K |
| 2026-07-21 | €53,32 | -1,73 % | €54,38 | €54,40 | €52,72 | 144,22K |
| 2026-07-20 | €54,26 | -1,09 % | €53,20 | €54,38 | €52,92 | 180,97K |
| 2026-07-17 | €54,86 | +0,96 % | €54,34 | €55,96 | €54,22 | 221,56K |
| 2026-07-16 | €54,34 | -1,56 % | €52,80 | €54,34 | €51,60 | 301,24K |
| 2026-07-15 | €55,20 | +3,29 % | €53,12 | €56,58 | €52,38 | 258,63K |
| 2026-07-14 | €53,44 | -3,75 % | €55,46 | €55,90 | €52,67 | 211,53K |
| 2026-07-13 | €55,52 | +6,52 % | €52,50 | €55,90 | €52,32 | 262,89K |
| 2026-07-10 | €52,12 | +3,70 % | €50,20 | €52,50 | €49,80 | 203,57K |
| 2026-07-09 | €50,26 | -0,83 % | €50,92 | €51,04 | €49,12 | 192,63K |
| 2026-07-08 | €50,68 | -2,35 % | €51,52 | €51,70 | €50,40 | 198,61K |
| 2026-07-07 | €51,90 | +2,57 % | €51,40 | €52,04 | €50,46 | 224,94K |
| 2026-07-06 | €50,60 | -2,50 % | €51,96 | €52,50 | €50,28 | 246,45K |
| 2026-07-03 | €51,90 | +2,45 % | €50,76 | €52,40 | €50,34 | 197,43K |
| 2026-07-02 | €50,66 | +0,96 % | €49,58 | €50,66 | €48,64 | 342,68K |
| 2026-07-01 | €50,18 | +9,13 % | €46,58 | €50,18 | €46,34 | 435,29K |
| 2026-06-30 | €45,98 | -11,54 % | €51,10 | €51,20 | €43,65 | 1,34M |
| 2026-06-29 | €51,98 | +0,70 % | €52,00 | €53,64 | €51,36 | 232,56K |
| 2026-06-26 | €51,62 | +1,37 % | €50,92 | €51,90 | €50,32 | 240,98K |
| 2026-06-25 | €50,92 | -0,90 % | €51,20 | €51,58 | €50,02 | 333,85K |
| 2026-06-24 | €51,38 | -4,11 % | €53,50 | €53,68 | €49,85 | 387,20K |
| 2026-06-23 | €53,58 | +0,98 % | €53,16 | €54,42 | €52,44 | 275,73K |
| 2026-06-22 | €53,06 | -3,74 % | €55,08 | €55,10 | €52,60 | 237,04K |
| 2026-06-19 | €55,12 | -0,29 % | €55,60 | €55,88 | €54,98 | 915,47K |
| 2026-06-18 | €55,28 | -3,22 % | €56,60 | €56,64 | €53,90 | 333,84K |
| 2026-06-17 | €57,12 | +2,81 % | €55,58 | €57,50 | €55,50 | 193,22K |
| 2026-06-16 | €55,56 | +0,07 % | €55,24 | €56,02 | €54,90 | 210,99K |
| 2026-06-15 | €55,52 | -0,29 % | €56,04 | €56,70 | €55,30 | 179,93K |
| 2026-06-12 | €55,68 | +1,61 % | €55,52 | €56,08 | €54,56 | 207,50K |
| 2026-06-11 | €54,80 | -4,13 % | €57,00 | €57,02 | €54,50 | 228,02K |
| 2026-06-10 | €57,16 | -0,56 % | €57,60 | €57,96 | €56,34 | 167,78K |
| 2026-06-09 | €57,48 | -2,01 % | €58,42 | €59,44 | €57,48 | 181,81K |
| 2026-06-08 | €58,66 | -0,98 % | €59,30 | €60,32 | €58,40 | 195,82K |
| 2026-06-05 | €59,24 | -4,79 % | €62,18 | €62,80 | €58,94 | 274,91K |
| 2026-06-04 | €62,22 | +2,81 % | €60,38 | €64,24 | €60,26 | 263,21K |
| 2026-06-03 | €60,52 | -3,17 % | €62,50 | €62,76 | €60,50 | 192,54K |
| 2026-06-02 | €62,50 | -2,83 % | €64,32 | €65,86 | €62,50 | 291,30K |
| 2026-06-01 | €64,32 | +2,03 % | €62,78 | €64,60 | €61,30 | 264,26K |
| 2026-05-29 | €63,04 | +5,03 % | €60,52 | €63,38 | €60,16 | 778,33K |