Teleperformance SE

TEPRF
🏛️ 德国 →
62.68
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 222.90 223.90 222.90 223.90 0.0M
2022-12-29 221.60 221.60 221.60 221.60 0.0M
2022-12-28 221.90 221.90 221.90 221.90 0.0M
2022-12-27 220.60 222.30 220.60 222.30 0.0M
2022-12-23 219.90 219.90 219.90 219.90 0.0M
2022-12-22 220.10 220.10 220.10 220.10 0.0M
2022-12-21 214.40 214.40 214.40 214.40 0.0M
2022-12-20 212.50 212.50 212.50 212.50 0.0M
2022-12-19 213.00 213.00 213.00 213.00 0.0M
2022-12-16 219.10 219.10 215.00 215.00 0.0M
2022-12-15 225.00 225.00 225.00 225.00 0.0M
2022-12-14 223.80 223.80 223.80 223.80 0.0M
2022-12-13 224.30 224.30 224.30 224.30 0.0M
2022-12-12 223.40 223.40 223.40 223.40 0.0M
2022-12-09 220.90 222.40 220.90 222.40 0.0M
2022-12-08 226.00 226.00 226.00 226.00 0.0M
2022-12-07 216.00 225.30 216.00 225.30 0.0M
2022-12-06 221.30 221.30 221.30 221.30 0.0M
2022-12-05 227.90 227.90 223.10 223.10 0.0M
2022-12-02 221.40 233.80 221.40 232.00 0.0M
2022-12-01 217.80 221.00 217.80 221.00 0.0M
2022-11-30 214.10 216.40 214.10 216.40 0.0M
2022-11-29 216.40 216.40 216.40 216.40 0.0M
2022-11-28 212.30 215.90 212.30 215.90 0.0M
2022-11-25 214.50 214.50 211.60 211.90 0.0M
2022-11-24 208.30 211.10 208.30 211.10 0.0M
2022-11-23 215.00 215.00 208.60 209.80 0.0M
2022-11-22 221.80 221.80 213.50 213.50 0.0M
2022-11-21 223.80 223.80 221.60 221.60 0.0M
2022-11-18 217.00 226.10 217.00 224.10 0.0M
2022-11-17 219.60 219.80 219.60 219.80 0.0M
2022-11-16 221.80 221.80 215.80 215.80 0.0M
2022-11-15 206.10 224.00 205.80 222.50 0.0M
2022-11-14 195.00 199.00 194.95 195.70 0.0M
2022-11-11 184.60 191.55 165.85 191.55 0.0M
2022-11-10 265.10 265.10 165.00 175.15 0.0M
2022-11-09 262.80 262.80 262.80 262.80 0.0M
2022-11-08 257.60 257.60 257.60 257.60 0.0M
2022-11-07 272.80 272.80 272.80 272.80 0.0M
2022-11-04 267.30 273.00 267.30 271.80 0.0M
2022-11-03 265.40 265.50 259.90 265.50 0.0M
2022-11-02 267.00 267.00 267.00 267.00 0.0M
2022-11-01 273.30 273.30 273.30 273.30 0.0M
2022-10-31 274.10 274.10 271.00 271.00 0.0M
2022-10-28 269.80 269.80 269.80 269.80 0.0M
2022-10-27 275.40 275.40 272.40 272.40 0.0M
2022-10-26 274.60 274.60 273.40 273.40 0.0M
2022-10-25 268.00 268.20 268.00 268.20 0.0M
2022-10-24 264.40 264.40 264.40 264.40 0.0M
2022-10-21 262.90 262.90 262.90 262.90 0.0M
2022-10-20 263.50 263.50 262.60 262.60 0.0M
2022-10-19 266.70 266.70 266.70 266.70 0.0M
2022-10-18 265.90 265.90 265.90 265.90 0.0M
2022-10-17 256.70 256.70 256.70 256.70 0.0M
2022-10-14 255.40 255.40 255.40 255.40 0.0M
2022-10-13 252.40 252.40 252.40 252.40 0.0M
2022-10-12 251.70 251.70 251.70 251.70 0.0M
2022-10-11 254.70 254.70 254.70 254.70 0.0M
2022-10-10 252.50 252.50 252.50 252.50 0.0M
2022-10-07 265.00 265.00 265.00 265.00 0.0M
2022-10-06 269.60 269.60 269.60 269.60 0.0M
2022-10-05 268.30 268.30 267.20 267.20 0.0M
2022-10-04 263.00 263.00 263.00 263.00 0.0M
2022-10-03 260.20 260.20 260.20 260.20 0.0M
2022-09-30 249.10 249.10 249.10 249.10 0.0M
2022-09-29 258.00 258.00 258.00 258.00 0.0M
2022-09-28 256.30 256.30 256.30 256.30 0.0M
2022-09-27 258.20 258.20 258.20 258.20 0.0M
2022-09-26 258.00 258.00 258.00 258.00 0.0M
2022-09-23 262.50 262.50 262.50 262.50 0.0M
2022-09-22 271.00 271.00 271.00 271.00 0.0M
2022-09-21 266.40 274.60 266.40 274.60 0.0M
2022-09-20 284.60 284.60 269.30 269.30 0.0M
2022-09-19 289.60 289.60 281.60 281.60 0.0M
2022-09-16 286.30 288.50 286.30 288.50 0.0M
2022-09-15 288.20 288.20 288.20 288.20 0.0M
2022-09-14 286.30 291.00 286.30 291.00 0.0M
2022-09-13 296.00 299.00 296.00 299.00 0.0M
2022-09-12 297.10 297.60 297.10 297.30 0.0M
2022-09-09 290.70 290.70 290.70 290.70 0.0M
2022-09-08 288.80 288.80 288.80 288.80 0.0M
2022-09-07 284.10 284.10 284.10 284.10 0.0M
2022-09-06 285.10 285.10 285.10 285.10 0.0M
2022-09-05 283.60 283.60 283.60 283.60 0.0M
2022-09-02 283.00 283.00 283.00 283.00 0.0M
2022-09-01 281.30 281.30 281.10 281.10 0.0M
2022-08-31 286.40 286.40 286.40 286.40 0.0M
2022-08-30 281.30 281.30 280.20 280.20 0.0M
2022-08-29 284.20 286.60 284.20 286.60 0.0M
2022-08-26 299.70 299.70 299.70 299.70 0.0M
2022-08-25 300.60 300.60 298.00 298.00 0.0M
2022-08-24 298.10 298.10 298.10 298.10 0.0M
2022-08-23 303.10 303.10 301.80 301.80 0.0M
2022-08-22 307.50 307.50 307.50 307.50 0.0M
2022-08-19 310.90 313.00 310.90 313.00 0.0M
2022-08-18 306.90 311.00 306.90 311.00 0.0M
2022-08-17 310.10 310.10 307.50 307.50 0.0M
2022-08-16 315.30 315.30 309.10 309.10 0.0M
2022-08-15 315.10 315.10 315.10 315.10 0.0M
2022-08-12 313.90 313.90 313.90 313.90 0.0M
2022-08-11 313.10 314.30 313.00 314.30 0.0M
2022-08-10 308.90 308.90 308.90 308.90 0.0M
2022-08-09 314.40 314.40 314.40 314.40 0.0M
2022-08-08 311.90 311.90 311.90 311.90 0.0M
2022-08-05 329.90 329.90 311.30 313.40 0.0M
2022-08-04 328.50 330.00 328.50 330.00 0.0M
2022-08-03 327.20 327.90 327.20 327.90 0.0M
2022-08-02 328.90 328.90 328.90 328.90 0.0M
2022-08-01 324.80 328.60 324.80 328.60 0.0M
2022-07-29 318.10 318.50 318.10 318.50 0.0M
2022-07-28 333.20 333.20 333.20 333.20 0.0M
2022-07-27 328.70 328.70 328.70 328.70 0.0M
2022-07-26 324.40 324.40 324.40 324.40 0.0M
2022-07-25 327.60 327.60 327.60 327.60 0.0M
2022-07-22 330.30 330.30 330.30 330.30 0.0M
2022-07-21 326.00 331.80 326.00 330.50 0.0M
2022-07-20 323.80 323.80 323.80 323.80 0.0M
2022-07-19 318.80 318.80 318.80 318.80 0.0M
2022-07-18 319.90 319.90 319.90 319.90 0.0M
2022-07-15 318.00 318.00 318.00 318.00 0.0M
2022-07-14 312.50 312.50 312.50 312.50 0.0M
2022-07-13 309.80 315.30 309.80 315.30 0.0M
2022-07-12 309.20 309.20 309.20 309.20 0.0M
2022-07-11 304.90 304.90 304.90 304.90 0.0M
2022-07-08 312.80 312.80 312.80 312.80 0.0M
2022-07-07 315.60 315.60 315.60 315.60 0.0M
2022-07-06 301.60 301.60 301.60 301.60 0.0M
2022-07-05 302.10 302.10 302.10 302.10 0.0M
2022-07-04 295.50 300.50 295.50 300.50 0.0M
2022-07-01 289.40 289.40 289.40 289.40 0.0M
2022-06-30 290.60 290.60 289.80 289.80 0.0M
2022-06-29 292.20 292.20 291.00 291.00 0.0M
2022-06-28 294.80 294.80 294.80 294.80 0.0M
2022-06-27 293.10 293.10 293.10 293.10 0.0M
2022-06-24 286.10 286.10 286.10 286.10 0.0M
2022-06-23 280.50 281.50 280.50 281.50 0.0M
2022-06-22 274.30 274.30 272.90 272.90 0.0M
2022-06-21 278.90 278.90 278.90 278.90 0.0M
2022-06-20 280.00 280.00 280.00 280.00 0.0M
2022-06-17 279.80 279.80 279.80 279.80 0.0M
2022-06-16 283.90 283.90 283.90 283.90 0.0M
2022-06-15 280.70 280.70 280.70 280.70 0.0M
2022-06-14 291.20 291.20 291.20 291.20 0.0M
2022-06-13 289.10 289.10 289.10 289.10 0.0M
2022-06-10 297.20 297.20 295.60 295.60 0.0M
2022-06-09 297.90 299.70 297.90 299.70 0.0M
2022-06-08 305.10 305.10 305.10 305.10 0.0M
2022-06-07 306.30 306.30 306.30 306.30 0.0M
2022-06-06 308.30 309.10 308.30 308.90 0.0M
2022-06-03 309.80 309.80 308.20 308.20 0.0M
2022-06-02 302.60 302.60 302.60 302.60 0.0M
2022-06-01 309.90 309.90 309.90 309.90 0.0M
2022-05-31 316.10 316.10 316.10 316.10 0.0M
2022-05-30 313.10 313.10 313.10 313.10 0.0M
2022-05-27 302.80 311.60 302.80 311.60 0.0M
2022-05-26 296.60 296.60 296.60 296.60 0.0M
2022-05-25 300.00 300.00 298.00 298.00 0.0M
2022-05-24 302.70 302.70 302.70 302.70 0.0M
2022-05-23 309.60 309.60 309.00 309.00 0.0M
2022-05-20 305.80 305.80 305.80 305.80 0.0M
2022-05-19 302.50 302.50 302.50 302.50 0.0M
2022-05-18 311.10 311.10 305.90 305.90 0.0M
2022-05-17 313.40 313.40 313.40 313.40 0.0M
2022-05-16 312.50 313.90 312.50 313.90 0.0M
2022-05-13 311.30 311.30 311.30 311.30 0.0M
2022-05-12 302.00 302.00 302.00 302.00 0.0M
2022-05-11 308.50 308.50 308.50 308.50 0.0M
2022-05-10 305.10 307.10 305.10 307.10 0.0M
2022-05-09 313.80 313.80 302.70 304.80 0.0M
2022-05-06 327.20 327.20 320.60 320.60 0.0M
2022-05-05 333.70 333.70 333.70 333.70 0.0M
2022-05-04 329.90 329.90 329.90 329.90 0.0M
2022-05-03 333.60 333.60 330.90 330.90 0.0M
2022-05-02 339.80 339.80 339.80 339.80 0.0M
2022-04-29 346.90 347.20 346.90 347.20 0.0M
2022-04-28 337.60 337.60 337.60 337.60 0.0M
2022-04-27 340.40 340.40 340.40 340.40 0.0M
2022-04-26 339.20 347.10 339.20 347.10 0.0M
2022-04-25 334.40 334.40 334.40 334.40 0.0M
2022-04-22 339.70 339.70 339.70 339.70 0.0M
2022-04-21 344.90 344.90 344.90 344.90 0.0M
2022-04-20 328.80 328.80 328.80 328.80 0.0M
2022-04-19 333.80 333.80 333.80 333.80 0.0M
2022-04-14 332.10 336.20 332.10 336.20 0.0M
2022-04-13 334.50 334.50 334.50 334.50 0.0M
2022-04-12 333.10 333.10 333.10 333.10 0.0M
2022-04-11 336.00 337.00 336.00 337.00 0.0M
2022-04-08 338.50 338.50 338.50 338.50 0.0M
2022-04-07 332.30 332.30 332.30 332.30 0.0M
2022-04-06 347.10 347.10 347.10 347.10 0.0M
2022-04-05 347.70 347.70 347.70 347.70 0.0M
2022-04-04 348.50 348.50 348.50 348.50 0.0M
2022-04-01 345.50 345.50 345.50 345.50 0.0M
2022-03-31 345.00 345.00 345.00 345.00 0.0M
2022-03-30 349.50 349.50 347.50 347.50 0.0M
2022-03-29 345.80 345.80 345.80 345.80 0.0M
2022-03-28 341.00 341.00 341.00 341.00 0.0M
2022-03-25 344.60 344.60 344.60 344.60 0.0M
2022-03-24 350.00 350.00 350.00 350.00 0.0M
2022-03-23 354.70 354.70 354.70 354.70 0.0M
2022-03-22 351.90 354.10 351.50 354.10 0.0M
2022-03-21 353.80 354.40 353.40 353.40 0.0M
2022-03-18 346.00 346.00 346.00 346.00 0.0M
2022-03-17 340.20 340.20 340.20 340.20 0.0M
2022-03-16 330.30 330.30 330.30 330.30 0.0M
2022-03-15 322.40 322.40 322.40 322.40 0.0M
2022-03-14 315.20 315.20 315.20 315.20 0.0M
2022-03-11 317.10 317.10 317.10 317.10 0.0M
2022-03-10 317.60 320.00 316.00 320.00 0.0M
2022-03-09 305.40 305.40 305.40 305.40 0.0M
2022-03-08 317.00 317.00 317.00 317.00 0.0M
2022-03-07 325.60 325.60 325.60 325.60 0.0M
2022-03-04 330.90 330.90 330.90 330.90 0.0M
2022-03-03 334.30 334.30 334.30 334.30 0.0M
2022-03-02 332.00 332.00 332.00 332.00 0.0M
2022-03-01 332.30 332.30 329.70 329.70 0.0M
2022-02-28 324.00 324.00 324.00 324.00 0.0M
2022-02-25 322.50 322.50 322.50 322.50 0.0M
2022-02-24 315.50 316.30 314.40 314.40 0.0M
2022-02-23 323.30 326.00 323.30 326.00 0.0M
2022-02-22 312.50 312.50 312.50 312.50 0.0M
2022-02-21 331.50 331.50 331.50 331.50 0.0M
2022-02-18 316.70 334.70 316.70 334.70 0.0M
2022-02-17 317.10 317.10 317.10 317.10 0.0M
2022-02-16 320.60 320.60 320.60 320.60 0.0M
2022-02-15 320.20 320.20 320.20 320.20 0.0M
2022-02-14 320.50 320.60 319.40 320.60 0.0M
2022-02-11 325.10 325.10 325.10 325.10 0.0M
2022-02-10 329.30 329.30 328.20 328.20 0.0M
2022-02-09 323.30 331.00 323.30 331.00 0.0M
2022-02-08 323.40 323.40 323.40 323.40 0.0M
2022-02-07 319.00 324.50 319.00 322.50 0.0M
2022-02-04 330.10 330.10 327.50 327.50 0.0M
2022-02-03 343.90 343.90 329.90 329.90 0.0M
2022-02-02 338.30 343.70 338.30 343.70 0.0M
2022-02-01 335.50 340.30 335.50 336.00 0.0M
2022-01-31 330.30 333.90 328.60 333.90 0.0M
2022-01-28 323.00 323.00 323.00 323.00 0.0M
2022-01-27 325.80 327.30 325.80 327.30 0.0M
2022-01-26 326.20 326.20 326.20 326.20 0.0M
2022-01-25 335.10 335.10 330.90 330.90 0.0M
2022-01-24 341.60 341.60 331.00 332.70 0.0M
2022-01-21 346.20 346.20 339.80 339.80 0.0M
2022-01-20 348.40 348.40 348.40 348.40 0.0M
2022-01-19 346.80 351.70 346.00 350.20 0.0M
2022-01-18 357.40 357.40 357.40 357.40 0.0M
2022-01-17 355.40 356.60 355.40 356.60 0.0M
2022-01-14 359.10 359.10 355.50 356.70 0.0M
2022-01-13 370.70 370.70 365.50 365.50 0.0M
2022-01-12 371.20 371.20 366.90 370.90 0.0M
2022-01-11 364.30 370.00 364.30 370.00 0.0M
2022-01-10 379.70 379.70 379.70 379.70 0.0M
2022-01-07 378.10 378.10 378.10 378.10 0.0M
2022-01-06 391.00 391.00 391.00 391.00 0.0M
2022-01-05 393.00 393.00 393.00 393.00 0.0M
2022-01-04 397.50 397.50 397.50 397.50 0.0M
2022-01-03 397.30 397.30 397.30 397.30 0.0M