73,400€
-0,41%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,19 | 63,85 | 59,05 | 63,56 | 7,56% | 2.768,00 |
| 04.05.2026 | 57,75 | 60,09 | 57,67 | 59,09 | 2,57% | 1.582,00 |
| 30.04.2026 | 54,68 | 57,71 | 54,58 | 57,61 | 4,84% | 1.004,00 |
| 29.04.2026 | 53,29 | 57,31 | 52,67 | 54,95 | 1,78% | 2.729,00 |
| 28.04.2026 | 54,98 | 55,31 | 53,94 | 53,99 | -2,65% | 1.577,00 |
| 27.04.2026 | 54,18 | 55,68 | 54,11 | 55,46 | 2,12% | 597,00 |
| 24.04.2026 | 53,77 | 54,49 | 52,94 | 54,31 | 1,27% | 4.384,00 |
| 23.04.2026 | 54,69 | 55,23 | 53,01 | 53,63 | -2,53% | 269,00 |
| 22.04.2026 | 56,11 | 56,53 | 54,56 | 55,02 | -1,19% | 680,00 |
| 21.04.2026 | 55,13 | 57,18 | 54,92 | 55,68 | 1,14% | 341,00 |
| 20.04.2026 | 56,55 | 56,80 | 54,24 | 55,05 | -3,42% | 586,00 |
| 17.04.2026 | 56,75 | 58,27 | 56,57 | 57,00 | 0,62% | 1.381,00 |
| 16.04.2026 | 54,35 | 57,00 | 54,07 | 56,65 | 4,66% | 1.968,00 |
| 15.04.2026 | 53,52 | 54,45 | 52,88 | 54,13 | 0,89% | 752,00 |
| 14.04.2026 | 50,88 | 53,86 | 50,75 | 53,65 | 5,26% | 2.651,00 |
| 13.04.2026 | 48,91 | 50,97 | 48,88 | 50,97 | 3,31% | 2.772,00 |
| 10.04.2026 | 50,12 | 50,71 | 48,51 | 49,34 | -1,39% | 265,00 |
| 09.04.2026 | 50,15 | 50,72 | 49,26 | 50,03 | -0,46% | 1.872,00 |
| 08.04.2026 | 51,73 | 53,95 | 50,17 | 50,26 | -0,34% | 1.582,00 |
| 07.04.2026 | 49,30 | 50,86 | 49,18 | 50,43 | 2,07% | 513,00 |
| 02.04.2026 | 48,73 | 49,42 | 48,07 | 49,41 | -0,31% | 268,00 |
| 01.04.2026 | 51,28 | 51,59 | 48,52 | 49,56 | -2,77% | 720,00 |
| 31.03.2026 | 48,93 | 51,06 | 48,67 | 50,97 | 5,03% | 408,00 |
| 30.03.2026 | 46,79 | 48,91 | 46,28 | 48,53 | 4,10% | 2.564,00 |
| 27.03.2026 | 48,06 | 48,60 | 46,56 | 46,62 | -2,74% | 389,00 |
| 26.03.2026 | 46,17 | 48,74 | 45,58 | 47,94 | 4,05% | 1.168,00 |
| 25.03.2026 | 47,23 | 47,26 | 45,49 | 46,07 | -2,96% | 1.189,00 |
| 24.03.2026 | 48,95 | 50,17 | 45,96 | 47,48 | -4,70% | 2.343,00 |
| 23.03.2026 | 49,98 | 51,30 | 48,63 | 49,82 | -2,05% | 3.091,00 |
| 20.03.2026 | 51,50 | 53,25 | 49,68 | 50,86 | -1,38% | 1.340,00 |
| 19.03.2026 | 50,38 | 52,46 | 50,22 | 51,57 | 3,15% | 767,00 |
| 18.03.2026 | 52,36 | 52,73 | 49,98 | 50,00 | -4,00% | 2.141,00 |
| 17.03.2026 | 50,90 | 52,46 | 50,61 | 52,08 | 1,96% | 716,00 |
| 16.03.2026 | 51,96 | 52,61 | 50,43 | 51,08 | -1,69% | 754,00 |
| 13.03.2026 | 50,58 | 52,16 | 50,30 | 51,96 | 2,61% | 1.108,00 |
| 12.03.2026 | 51,60 | 52,15 | 50,09 | 50,64 | -2,99% | 878,00 |
| 11.03.2026 | 51,67 | 53,14 | 51,52 | 52,20 | 1,26% | 987,00 |
| 10.03.2026 | 54,62 | 55,56 | 51,46 | 51,55 | -5,84% | 1.377,00 |
| 09.03.2026 | 55,49 | 55,71 | 52,59 | 54,75 | -3,80% | 950,00 |
| 06.03.2026 | 58,49 | 60,36 | 56,45 | 56,91 | -2,35% | 986,00 |
| 05.03.2026 | 56,10 | 58,98 | 55,23 | 58,28 | 3,44% | 961,00 |
| 04.03.2026 | 54,18 | 57,38 | 54,02 | 56,34 | 3,41% | 4.182,00 |
| 03.03.2026 | 50,64 | 54,71 | 50,39 | 54,48 | 6,72% | 3.016,00 |
| 02.03.2026 | 50,17 | 51,62 | 49,10 | 51,05 | 0,04% | 866,00 |
| 27.02.2026 | 51,29 | 53,25 | 48,10 | 51,03 | -1,09% | 1.827,00 |
| 26.02.2026 | 50,75 | 54,58 | 50,03 | 51,59 | 0,80% | 3.086,00 |
| 25.02.2026 | 50,94 | 51,54 | 50,29 | 51,18 | 0,31% | 2.229,00 |
| 24.02.2026 | 50,30 | 51,26 | 49,25 | 51,02 | 1,55% | 1.185,00 |
| 23.02.2026 | 52,42 | 52,59 | 50,13 | 50,24 | -3,98% | 625,00 |
| 20.02.2026 | 51,04 | 53,17 | 50,85 | 52,32 | 2,65% | 1.268,00 |
| 19.02.2026 | 51,77 | 52,49 | 50,64 | 50,97 | -1,45% | 595,00 |
| 18.02.2026 | 50,85 | 52,17 | 50,47 | 51,72 | 1,91% | 1.841,00 |
| 17.02.2026 | 49,98 | 51,50 | 49,83 | 50,75 | 1,27% | 661,00 |
| 16.02.2026 | 52,35 | 53,13 | 49,91 | 50,12 | -4,34% | 390,00 |
| 13.02.2026 | 50,21 | 52,91 | 49,91 | 52,39 | 4,01% | 711,00 |
| 12.02.2026 | 51,37 | 52,02 | 50,32 | 50,37 | -1,45% | 1.492,00 |
| 11.02.2026 | 54,27 | 54,31 | 50,57 | 51,11 | -5,70% | 2.002,00 |
| 10.02.2026 | 53,14 | 54,96 | 53,14 | 54,20 | 1,90% | 1.450,00 |
| 09.02.2026 | 52,35 | 54,10 | 51,97 | 53,19 | 1,70% | 602,00 |
| 06.02.2026 | 53,05 | 53,26 | 51,43 | 52,30 | -1,25% | 288,00 |
| 05.02.2026 | 53,35 | 54,26 | 52,24 | 52,96 | -0,36% | 1.196,00 |
| 04.02.2026 | 52,95 | 53,92 | 52,37 | 53,15 | 0,53% | 975,00 |
| 03.02.2026 | 56,26 | 56,42 | 52,31 | 52,87 | -5,77% | 2.722,00 |
| 02.02.2026 | 54,68 | 56,46 | 53,96 | 56,11 | 2,86% | 556,00 |
| 30.01.2026 | 53,55 | 54,96 | 53,22 | 54,55 | 1,64% | 1.280,00 |
| 29.01.2026 | 55,17 | 55,48 | 53,13 | 53,67 | -2,51% | 670,00 |
| 28.01.2026 | 55,14 | 55,70 | 54,56 | 55,05 | 0,73% | 1.542,00 |
| 27.01.2026 | 54,69 | 54,92 | 52,90 | 54,65 | 0,24% | 2.565,00 |
| 26.01.2026 | 58,76 | 58,84 | 53,39 | 54,52 | -7,25% | 3.263,00 |
| 23.01.2026 | 62,25 | 62,53 | 58,62 | 58,78 | -4,38% | 693,00 |
| 22.01.2026 | 59,66 | 62,57 | 59,22 | 61,47 | 3,15% | 916,00 |
| 21.01.2026 | 57,41 | 59,71 | 57,14 | 59,59 | 4,09% | 124,00 |
| 20.01.2026 | 57,15 | 58,48 | 56,88 | 57,25 | 0,12% | 1.328,00 |
| 19.01.2026 | 57,37 | 58,35 | 56,97 | 57,18 | -0,88% | 1.604,00 |
| 16.01.2026 | 59,97 | 59,97 | 57,54 | 57,69 | -3,96% | 1.138,00 |
| 15.01.2026 | 59,69 | 60,72 | 59,04 | 60,07 | 0,94% | 512,00 |
| 14.01.2026 | 57,76 | 59,66 | 56,58 | 59,51 | 2,91% | 2.904,00 |
| 13.01.2026 | 60,24 | 60,40 | 56,18 | 57,83 | -4,02% | 1.011,00 |
| 12.01.2026 | 62,23 | 62,74 | 59,68 | 60,25 | -3,35% | 1.266,00 |
| 09.01.2026 | 63,04 | 63,68 | 62,26 | 62,34 | -0,81% | 492,00 |
| 08.01.2026 | 63,96 | 64,34 | 61,65 | 62,85 | -1,98% | 1.344,00 |
| 07.01.2026 | 63,04 | 64,44 | 63,04 | 64,12 | 1,63% | 917,00 |
| 06.01.2026 | 64,14 | 64,16 | 60,55 | 63,09 | -1,47% | 4.044,00 |
| 05.01.2026 | 63,88 | 64,05 | 61,64 | 64,03 | 0,66% | 5.409,00 |
| 02.01.2026 | 61,67 | 63,86 | 61,64 | 63,61 | 2,63% | 1.267,00 |
| 30.12.2025 | 61,75 | 62,11 | 61,33 | 61,98 | 0,37% | 1.050,00 |
| 29.12.2025 | 61,46 | 62,24 | 61,07 | 61,75 | 0,57% | 944,00 |
| 23.12.2025 | 61,13 | 62,05 | 61,07 | 61,40 | 0,99% | 718,00 |
| 22.12.2025 | 61,04 | 61,86 | 60,16 | 60,80 | -0,34% | 929,00 |
| 19.12.2025 | 60,63 | 61,28 | 59,84 | 61,01 | 0,64% | 1.276,00 |
| 18.12.2025 | 60,66 | 61,10 | 59,66 | 60,62 | 0,12% | 2.473,00 |
| 17.12.2025 | 60,64 | 60,99 | 59,41 | 60,55 | 0,08% | 738,00 |
| 16.12.2025 | 60,45 | 61,31 | 60,05 | 60,50 | -0,18% | 610,00 |
| 15.12.2025 | 61,57 | 62,06 | 60,51 | 60,61 | -1,29% | 586,00 |
| 12.12.2025 | 61,34 | 62,72 | 61,25 | 61,40 | 0,18% | 2.102,00 |
| 11.12.2025 | 58,74 | 61,96 | 58,62 | 61,29 | 4,04% | 1.054,00 |
| 10.12.2025 | 58,43 | 59,26 | 58,15 | 58,91 | 0,82% | 517,00 |
| 09.12.2025 | 58,19 | 58,98 | 57,52 | 58,43 | 0,43% | 1.125,00 |
| 08.12.2025 | 60,07 | 60,24 | 57,92 | 58,18 | -3,13% | 2.335,00 |
| 05.12.2025 | 58,54 | 61,03 | 58,47 | 60,06 | 2,68% | 785,00 |