Teleperformance SE

TEPRF
🏛️ 德国 →
62.60
最后更新: 2025-09-30
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
2023-12-29 134.30 134.30 134.30 134.30 0.0M
2023-12-28 133.80 133.80 133.80 133.80 0.0M
2023-12-27 132.95 132.95 132.95 132.95 0.0M
2023-12-22 135.60 135.60 132.90 132.90 0.0M
2023-12-21 130.60 130.60 130.60 130.60 0.0M
2023-12-20 129.25 129.25 129.25 129.25 0.0M
2023-12-19 124.80 124.80 124.80 124.80 0.0M
2023-12-18 121.90 125.70 121.90 125.70 0.0M
2023-12-15 121.20 121.20 121.20 121.20 0.0M
2023-12-14 117.80 117.80 117.80 117.80 0.0M
2023-12-13 118.15 118.15 118.15 118.15 0.0M
2023-12-12 117.30 120.05 117.30 119.90 0.0M
2023-12-11 118.60 118.60 118.60 118.60 0.0M
2023-12-08 117.80 117.80 117.80 117.80 0.0M
2023-12-07 120.55 120.55 120.55 120.55 0.0M
2023-12-06 123.10 123.10 121.70 121.90 0.0M
2023-12-05 123.35 123.35 123.35 123.35 0.0M
2023-12-04 127.80 127.80 123.90 123.90 0.0M
2023-12-01 128.25 128.25 128.25 128.25 0.0M
2023-11-30 129.90 129.90 129.90 129.90 0.0M
2023-11-29 128.00 128.00 128.00 128.00 0.0M
2023-11-28 129.65 129.65 129.65 129.65 0.0M
2023-11-27 130.05 131.20 130.05 131.20 0.0M
2023-11-24 128.95 128.95 128.95 128.95 0.0M
2023-11-23 130.95 130.95 130.00 130.00 0.0M
2023-11-22 131.80 131.80 131.80 131.80 0.0M
2023-11-21 135.00 135.00 135.00 135.00 0.0M
2023-11-20 134.55 134.55 134.55 134.55 0.0M
2023-11-17 133.10 133.10 133.10 133.10 0.0M
2023-11-16 133.30 133.30 133.30 133.30 0.0M
2023-11-15 131.45 136.15 131.45 133.00 0.0M
2023-11-14 125.30 132.35 125.30 132.35 0.0M
2023-11-13 125.20 125.20 125.20 125.20 0.0M
2023-11-10 126.85 126.85 126.85 126.85 0.0M
2023-11-09 126.60 126.60 126.60 126.60 0.0M
2023-11-08 123.35 123.35 123.35 123.35 0.0M
2023-11-07 114.30 114.30 114.30 114.30 0.0M
2023-11-06 123.10 123.10 123.10 123.10 0.0M
2023-11-03 116.80 116.80 116.80 116.80 0.0M
2023-11-02 111.20 116.95 111.20 116.95 0.0M
2023-11-01 108.35 108.35 108.35 108.35 0.0M
2023-10-31 105.15 105.15 105.15 105.15 0.0M
2023-10-30 103.70 106.20 103.70 106.20 0.0M
2023-10-27 98.92 98.92 98.92 98.92 0.0M
2023-10-26 108.45 108.45 108.45 108.45 0.0M
2023-10-25 113.75 113.75 113.75 113.75 0.0M
2023-10-24 113.50 113.50 113.50 113.50 0.0M
2023-10-23 118.25 118.25 118.25 118.25 0.0M
2023-10-20 117.50 117.50 117.50 117.50 0.0M
2023-10-19 116.85 116.85 116.85 116.85 0.0M
2023-10-18 117.95 117.95 117.95 117.95 0.0M
2023-10-17 118.20 118.20 118.20 118.20 0.0M
2023-10-16 116.90 118.55 116.90 118.35 0.0M
2023-10-13 118.15 118.15 118.15 118.15 0.0M
2023-10-12 119.40 119.40 119.40 119.40 0.0M
2023-10-11 120.15 120.15 120.15 120.15 0.0M
2023-10-10 117.95 119.95 117.95 119.95 0.0M
2023-10-09 116.70 116.70 116.70 116.70 0.0M
2023-10-06 114.40 114.65 114.40 114.50 0.0M
2023-10-05 114.40 114.40 114.40 114.40 0.0M
2023-10-04 113.65 113.65 113.65 113.65 0.0M
2023-10-03 115.50 115.50 115.50 115.50 0.0M
2023-10-02 117.80 117.80 117.80 117.80 0.0M
2023-09-29 115.20 121.35 115.20 121.35 0.0M
2023-09-28 113.90 113.90 113.00 113.00 0.0M
2023-09-27 117.10 117.30 114.75 115.25 0.0M
2023-09-26 119.15 119.15 116.95 116.95 0.0M
2023-09-25 120.25 120.25 120.15 120.15 0.0M
2023-09-22 119.80 119.80 119.80 119.80 0.0M
2023-09-21 120.65 120.65 119.85 119.85 0.0M
2023-09-20 120.80 120.80 120.80 120.80 0.0M
2023-09-19 120.15 122.20 120.15 122.20 0.0M
2023-09-18 124.10 124.10 120.25 120.25 0.0M
2023-09-15 125.95 125.95 125.50 125.50 0.0M
2023-09-14 124.80 124.80 124.80 124.80 0.0M
2023-09-13 124.75 124.75 124.75 124.75 0.0M
2023-09-12 126.00 126.05 125.45 126.05 0.0M
2023-09-11 126.70 127.00 126.70 127.00 0.0M
2023-09-08 125.20 125.20 125.20 125.20 0.0M
2023-09-07 127.55 127.55 127.55 127.55 0.0M
2023-09-06 128.15 128.15 128.15 128.15 0.0M
2023-09-05 131.00 131.00 131.00 131.00 0.0M
2023-09-04 129.10 132.05 129.10 132.05 0.0M
2023-09-01 127.35 127.35 127.35 127.35 0.0M
2023-08-31 124.90 127.15 124.90 127.15 0.0M
2023-08-30 124.00 124.35 123.90 124.30 0.0M
2023-08-29 124.55 125.65 123.50 123.50 0.0M
2023-08-28 119.10 119.10 119.10 119.10 0.0M
2023-08-25 117.65 117.65 117.65 117.65 0.0M
2023-08-24 119.05 119.05 119.05 119.05 0.0M
2023-08-23 114.90 114.90 114.90 114.90 0.0M
2023-08-22 114.80 115.50 114.80 115.50 0.0M
2023-08-21 115.80 115.80 115.00 115.00 0.0M
2023-08-18 114.25 116.20 114.25 116.20 0.0M
2023-08-17 114.75 116.20 114.75 116.20 0.0M
2023-08-16 116.45 116.55 116.45 116.55 0.0M
2023-08-15 120.20 120.20 117.75 117.75 0.0M
2023-08-14 120.05 122.50 120.05 122.50 0.0M
2023-08-11 124.55 124.55 121.40 121.40 0.0M
2023-08-10 124.15 124.15 124.15 124.15 0.0M
2023-08-09 125.40 125.40 125.40 125.40 0.0M
2023-08-08 124.30 124.30 124.30 124.30 0.0M
2023-08-07 127.10 127.10 125.00 125.65 0.0M
2023-08-04 128.35 128.35 128.35 128.35 0.0M
2023-08-03 126.70 126.70 126.70 126.70 0.0M
2023-08-02 126.45 128.35 126.10 126.10 0.0M
2023-08-01 131.05 132.35 127.30 128.85 0.0M
2023-07-31 135.35 135.80 133.10 133.10 0.0M
2023-07-28 131.60 137.80 131.60 136.45 0.0M
2023-07-27 154.30 154.30 132.10 132.90 0.0M
2023-07-26 157.15 157.15 155.45 155.45 0.0M
2023-07-25 155.75 155.75 155.75 155.75 0.0M
2023-07-24 153.05 153.05 153.05 153.05 0.0M
2023-07-21 153.65 154.25 153.65 154.25 0.0M
2023-07-20 155.95 155.95 154.90 154.90 0.0M
2023-07-19 155.25 155.25 155.25 155.25 0.0M
2023-07-18 153.90 153.90 153.90 153.90 0.0M
2023-07-17 156.00 156.00 156.00 156.00 0.0M
2023-07-14 156.80 157.75 156.25 157.75 0.0M
2023-07-13 153.05 155.60 153.05 155.60 0.0M
2023-07-12 149.15 154.55 149.15 154.55 0.0M
2023-07-11 144.50 144.50 144.50 144.50 0.0M
2023-07-10 143.75 143.75 143.75 143.75 0.0M
2023-07-07 145.85 145.85 145.85 145.85 0.0M
2023-07-06 152.00 152.00 152.00 152.00 0.0M
2023-07-05 154.55 154.55 154.55 154.55 0.0M
2023-07-04 154.40 154.40 154.40 154.40 0.0M
2023-07-03 154.00 155.10 154.00 155.10 0.0M
2023-06-30 153.30 153.30 153.30 153.30 0.0M
2023-06-29 155.25 155.25 152.35 152.35 0.0M
2023-06-28 148.95 148.95 148.95 148.95 0.0M
2023-06-27 151.50 151.50 147.90 147.90 0.0M
2023-06-26 152.55 152.55 151.00 151.00 0.0M
2023-06-23 151.00 153.35 151.00 153.35 0.0M
2023-06-22 154.25 154.55 154.25 154.55 0.0M
2023-06-21 157.70 157.70 157.30 157.30 0.0M
2023-06-20 159.30 159.30 159.30 159.30 0.0M
2023-06-19 160.90 160.90 160.90 160.90 0.0M
2023-06-16 160.25 160.25 160.25 160.25 0.0M
2023-06-15 159.80 159.80 159.80 159.80 0.0M
2023-06-14 156.50 161.25 156.50 161.25 0.0M
2023-06-13 151.70 151.70 151.70 151.70 0.0M
2023-06-12 145.60 151.85 145.60 151.85 0.0M
2023-06-09 140.20 146.05 140.20 146.05 0.0M
2023-06-08 141.45 141.45 141.45 141.45 0.0M
2023-06-07 138.80 138.80 138.80 138.80 0.0M
2023-06-06 138.20 138.20 138.20 138.20 0.0M
2023-06-05 142.55 142.55 139.80 139.80 0.0M
2023-06-02 141.30 144.00 141.30 144.00 0.0M
2023-06-01 139.90 139.90 139.90 139.90 0.0M
2023-05-31 141.95 141.95 139.50 139.55 0.0M
2023-05-30 146.80 146.80 144.00 144.00 0.0M
2023-05-29 147.15 147.15 147.15 147.15 0.0M
2023-05-26 147.30 147.30 145.10 145.10 0.0M
2023-05-25 156.20 156.20 147.90 148.30 0.0M
2023-05-24 158.60 158.60 158.60 158.60 0.0M
2023-05-23 159.30 159.30 159.30 159.30 0.0M
2023-05-22 158.05 158.05 158.05 158.05 0.0M
2023-05-19 157.85 157.85 157.85 157.85 0.0M
2023-05-18 156.10 156.10 156.10 156.10 0.0M
2023-05-17 156.30 156.30 156.30 156.30 0.0M
2023-05-16 159.80 159.80 157.05 157.05 0.0M
2023-05-15 158.00 158.00 158.00 158.00 0.0M
2023-05-12 154.40 156.30 154.40 156.20 0.0M
2023-05-11 155.05 155.05 153.45 153.45 0.0M
2023-05-10 158.90 158.90 158.90 158.90 0.0M
2023-05-09 155.65 159.05 155.65 159.05 0.0M
2023-05-08 160.60 160.60 156.90 156.90 0.0M
2023-05-05 162.90 163.35 159.35 159.35 0.0M
2023-05-04 174.50 174.50 163.70 163.70 0.0M
2023-05-03 182.85 182.85 179.65 179.65 0.0M
2023-05-02 181.70 181.70 181.70 181.70 0.0M
2023-04-28 180.40 183.00 179.55 179.55 0.0M
2023-04-27 174.45 181.75 174.45 181.75 0.0M
2023-04-26 195.30 195.30 172.45 175.05 0.0M
2023-04-25 205.60 205.60 202.00 202.20 0.0M
2023-04-24 204.60 207.40 204.60 207.40 0.0M
2023-04-21 204.50 204.60 204.30 204.30 0.0M
2023-04-20 209.50 209.50 209.50 209.50 0.0M
2023-04-19 212.60 212.60 212.60 212.60 0.0M
2023-04-18 214.50 214.50 214.50 214.50 0.0M
2023-04-17 212.30 212.30 212.30 212.30 0.0M
2023-04-14 214.40 214.40 212.80 212.80 0.0M
2023-04-13 215.20 215.20 215.20 215.20 0.0M
2023-04-12 214.80 214.80 214.80 214.80 0.0M
2023-04-11 216.20 216.20 216.20 216.20 0.0M
2023-04-06 215.60 217.10 215.60 216.80 0.0M
2023-04-05 223.50 223.50 223.50 223.50 0.0M
2023-04-04 221.20 221.20 221.20 221.20 0.0M
2023-04-03 220.50 220.50 220.50 220.50 0.0M
2023-03-31 223.50 223.50 223.50 223.50 0.0M
2023-03-30 218.50 218.50 218.50 218.50 0.0M
2023-03-29 216.10 216.10 216.10 216.10 0.0M
2023-03-28 218.60 218.60 211.90 211.90 0.0M
2023-03-27 211.00 211.00 211.00 211.00 0.0M
2023-03-24 214.00 214.00 214.00 214.00 0.0M
2023-03-23 219.50 219.50 217.10 217.10 0.0M
2023-03-22 220.40 220.40 219.30 219.80 0.0M
2023-03-21 223.50 223.50 223.50 223.50 0.0M
2023-03-20 218.10 218.10 218.10 218.10 0.0M
2023-03-17 223.60 225.60 221.00 222.60 0.0M
2023-03-16 225.50 225.50 222.30 222.30 0.0M
2023-03-15 224.60 224.60 224.60 224.60 0.0M
2023-03-14 221.00 221.00 221.00 221.00 0.0M
2023-03-13 227.50 227.50 227.50 227.50 0.0M
2023-03-10 228.20 229.40 228.20 229.40 0.0M
2023-03-09 234.70 234.70 229.70 229.70 0.0M
2023-03-08 247.90 247.90 247.90 247.90 0.0M
2023-03-07 249.70 249.70 249.70 249.70 0.0M
2023-03-06 250.10 250.10 250.10 250.10 0.0M
2023-03-03 246.00 246.00 246.00 246.00 0.0M
2023-03-02 243.40 243.40 243.40 243.40 0.0M
2023-03-01 245.00 247.10 245.00 247.10 0.0M
2023-02-28 248.20 248.20 248.20 248.20 0.0M
2023-02-27 251.80 251.80 250.10 250.10 0.0M
2023-02-24 256.60 256.60 248.80 248.80 0.0M
2023-02-23 254.20 254.20 254.20 254.20 0.0M
2023-02-22 258.00 258.00 258.00 258.00 0.0M
2023-02-21 255.30 258.50 255.30 258.10 0.0M
2023-02-20 256.00 256.00 256.00 256.00 0.0M
2023-02-17 258.40 258.40 253.50 258.00 0.0M
2023-02-16 262.90 262.90 262.90 262.90 0.0M
2023-02-15 257.80 257.80 257.80 257.80 0.0M
2023-02-14 266.80 266.80 266.80 266.80 0.0M
2023-02-13 267.80 267.80 267.80 267.80 0.0M
2023-02-10 266.40 266.40 266.40 266.40 0.0M
2023-02-09 271.40 271.40 271.40 271.40 0.0M
2023-02-08 270.60 270.60 270.60 270.60 0.0M
2023-02-07 268.30 268.30 268.30 268.30 0.0M
2023-02-06 267.10 267.10 267.10 267.10 0.0M
2023-02-03 270.70 270.70 270.70 270.70 0.0M
2023-02-02 262.00 269.80 262.00 269.80 0.0M
2023-02-01 255.10 260.80 255.10 260.80 0.0M
2023-01-31 253.20 253.20 253.20 253.20 0.0M
2023-01-30 252.60 252.60 252.60 252.60 0.0M
2023-01-27 251.80 251.80 251.80 251.80 0.0M
2023-01-26 249.80 254.00 249.80 254.00 0.0M
2023-01-25 251.20 251.20 251.20 251.20 0.0M
2023-01-24 251.50 251.50 251.50 251.50 0.0M
2023-01-23 252.60 252.60 252.60 252.60 0.0M
2023-01-20 251.50 251.50 251.50 251.50 0.0M
2023-01-19 254.50 254.50 254.00 254.00 0.0M
2023-01-18 252.50 258.50 252.50 258.50 0.0M
2023-01-17 248.90 248.90 248.90 248.90 0.0M
2023-01-16 245.90 245.90 245.90 245.90 0.0M
2023-01-13 242.50 242.50 242.50 242.50 0.0M
2023-01-12 233.60 233.60 233.60 233.60 0.0M
2023-01-11 236.50 236.50 236.50 236.50 0.0M
2023-01-10 237.80 237.80 237.80 237.80 0.0M
2023-01-09 235.20 235.20 235.20 235.20 0.0M
2023-01-06 233.80 233.80 233.80 233.80 0.0M
2023-01-05 235.10 235.10 235.10 235.10 0.0M
2023-01-04 228.50 228.50 228.50 228.50 0.0M
2023-01-03 221.80 221.80 221.80 221.80 0.0M
2023-01-02 221.60 223.50 221.60 223.50 0.0M