47,580€
-10,29%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 53,86 | 54,58 | 53,36 | 54,58 | 2,90% | 1.150,00 |
| 29.01.2026 | 53,70 | 54,22 | 53,04 | 53,04 | -3,18% | 1.435,00 |
| 28.01.2026 | 55,10 | 55,32 | 54,78 | 54,78 | -0,07% | 1.316,00 |
| 27.01.2026 | 54,44 | 54,92 | 53,84 | 54,82 | 1,44% | 2.594,00 |
| 26.01.2026 | 58,38 | 58,38 | 53,58 | 54,04 | -8,16% | 6.467,00 |
| 23.01.2026 | 62,10 | 62,18 | 58,84 | 58,84 | -5,10% | 1.660,00 |
| 22.01.2026 | 59,98 | 62,00 | 59,98 | 62,00 | 2,96% | 673,00 |
| 21.01.2026 | 59,14 | 60,22 | 59,14 | 60,22 | 3,97% | 7,00 |
| 20.01.2026 | 57,00 | 57,92 | 57,00 | 57,92 | 1,65% | 1.291,00 |
| 19.01.2026 | 57,48 | 57,48 | 56,98 | 56,98 | -3,42% | 498,00 |
| 16.01.2026 | 59,16 | 59,18 | 58,02 | 59,00 | 0,00% | 430,00 |
| 15.01.2026 | 59,36 | 59,64 | 59,00 | 59,00 | -0,54% | 169,00 |
| 14.01.2026 | 57,20 | 59,54 | 57,14 | 59,32 | 2,67% | 1.310,00 |
| 13.01.2026 | 60,06 | 60,06 | 56,52 | 57,78 | -3,73% | 4.804,00 |
| 12.01.2026 | 62,66 | 62,68 | 60,00 | 60,02 | -3,78% | 998,00 |
| 09.01.2026 | 62,80 | 62,80 | 62,38 | 62,38 | 0,68% | 277,00 |
| 08.01.2026 | 62,96 | 62,96 | 61,92 | 61,96 | -3,10% | 1.325,00 |
| 07.01.2026 | 63,84 | 63,94 | 63,58 | 63,94 | 1,82% | 426,00 |
| 06.01.2026 | 63,56 | 63,56 | 60,82 | 62,80 | -1,13% | 1.515,00 |
| 05.01.2026 | 63,50 | 63,52 | 62,38 | 63,52 | 0,38% | 1.103,00 |
| 02.01.2026 | 62,68 | 63,28 | 62,68 | 63,28 | 2,26% | 502,00 |
| 30.12.2025 | 61,62 | 61,88 | 61,62 | 61,88 | 0,10% | 792,00 |
| 29.12.2025 | 61,38 | 61,82 | 61,02 | 61,82 | 0,62% | 608,00 |
| 23.12.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -0,39% | 274,00 |
| 22.12.2025 | 61,68 | 61,68 | 61,68 | 61,68 | -0,32% | 100,00 |
| 18.12.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 2,65% | - |
| 17.12.2025 | 60,00 | 60,28 | 59,90 | 60,28 | -2,05% | 614,00 |
| 16.12.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -0,45% | 274,00 |
| 15.12.2025 | 60,66 | 61,82 | 60,66 | 61,82 | -2,31% | 433,00 |
| 12.12.2025 | 61,46 | 63,28 | 61,46 | 63,28 | 3,16% | 2.142,00 |
| 11.12.2025 | 61,26 | 61,54 | 61,26 | 61,34 | 4,25% | 1.452,00 |
| 10.12.2025 | 58,08 | 58,84 | 58,08 | 58,84 | 0,20% | 294,00 |
| 09.12.2025 | 58,72 | 58,72 | 58,72 | 58,72 | 0,93% | 348,00 |
| 08.12.2025 | 59,82 | 59,82 | 58,18 | 58,18 | -3,23% | 524,00 |
| 05.12.2025 | 60,12 | 60,50 | 59,84 | 60,12 | 2,38% | 834,00 |
| 04.12.2025 | 57,74 | 58,74 | 57,74 | 58,72 | 3,09% | 451,00 |
| 03.12.2025 | 57,66 | 57,66 | 56,96 | 56,96 | -1,11% | 453,00 |
| 02.12.2025 | 58,74 | 59,26 | 57,60 | 57,60 | 0,00% | 1.022,00 |
| 01.12.2025 | 58,62 | 59,00 | 57,60 | 57,60 | -2,80% | 172,00 |
| 28.11.2025 | 59,26 | 59,28 | 59,16 | 59,26 | 3,06% | 489,00 |
| 27.11.2025 | 57,40 | 57,50 | 57,40 | 57,50 | 0,00% | 214,00 |
| 26.11.2025 | 59,32 | 59,48 | 57,50 | 57,50 | -3,23% | 174,00 |
| 25.11.2025 | 60,70 | 60,70 | 58,42 | 59,42 | -1,62% | 704,00 |
| 24.11.2025 | 60,56 | 60,56 | 60,40 | 60,40 | 3,50% | 201,00 |
| 21.11.2025 | 58,18 | 59,00 | 58,18 | 58,36 | 2,82% | 137,00 |
| 20.11.2025 | 58,02 | 58,02 | 56,76 | 56,76 | -2,47% | 14,00 |
| 19.11.2025 | 56,26 | 58,20 | 56,26 | 58,20 | 3,45% | 712,00 |
| 18.11.2025 | 56,20 | 56,86 | 56,20 | 56,26 | -2,09% | 965,00 |
| 17.11.2025 | 58,62 | 58,98 | 57,46 | 57,46 | -3,36% | 3.227,00 |
| 14.11.2025 | 59,94 | 60,34 | 59,44 | 59,46 | -2,11% | 384,00 |
| 13.11.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 2,29% | - |
| 11.11.2025 | 58,66 | 59,38 | 58,66 | 59,38 | 1,50% | 427,00 |
| 10.11.2025 | 58,76 | 59,02 | 58,50 | 58,50 | -2,53% | 173,00 |
| 07.11.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -2,41% | - |
| 06.11.2025 | 61,52 | 61,58 | 61,08 | 61,50 | -3,91% | 717,00 |
| 05.11.2025 | 61,00 | 64,04 | 61,00 | 64,00 | 4,44% | 3.177,00 |
| 04.11.2025 | 59,14 | 61,86 | 59,14 | 61,28 | 0,62% | 4.648,00 |
| 03.11.2025 | 61,36 | 61,36 | 60,90 | 60,90 | -1,55% | 1.336,00 |
| 31.10.2025 | 62,26 | 62,32 | 61,86 | 61,86 | -0,23% | 1.572,00 |
| 30.10.2025 | 62,94 | 62,94 | 62,00 | 62,00 | -5,49% | 2.481,00 |
| 29.10.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 2,34% | 200,00 |
| 28.10.2025 | 64,76 | 64,76 | 64,10 | 64,10 | -1,02% | 517,00 |
| 27.10.2025 | 66,00 | 66,00 | 64,76 | 64,76 | 0,00% | 860,00 |
| 24.10.2025 | 64,76 | 64,76 | 64,76 | 64,76 | -0,77% | 100,00 |
| 23.10.2025 | 65,26 | 65,26 | 65,26 | 65,26 | 0,00% | 5,00 |
| 22.10.2025 | 66,50 | 66,86 | 65,26 | 65,26 | 0,00% | 1.754,00 |
| 21.10.2025 | 64,60 | 66,06 | 64,60 | 65,26 | 3,59% | 1.660,00 |
| 20.10.2025 | 63,54 | 63,74 | 62,60 | 63,00 | 0,00% | 2.066,00 |
| 17.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 104,00 |
| 16.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 3,00 |
| 15.10.2025 | 62,74 | 63,00 | 62,74 | 63,00 | 0,00% | 200,00 |
| 14.10.2025 | 61,62 | 63,00 | 61,62 | 63,00 | -3,08% | 1.166,00 |
| 13.10.2025 | 63,50 | 65,00 | 63,38 | 65,00 | 2,85% | 84,00 |
| 10.10.2025 | 63,94 | 63,94 | 63,20 | 63,20 | -3,92% | 484,00 |
| 09.10.2025 | 64,00 | 65,78 | 63,54 | 65,78 | 1,20% | 857,00 |
| 08.10.2025 | 63,78 | 65,00 | 63,34 | 65,00 | 0,00% | 2.213,00 |
| 07.10.2025 | 63,82 | 65,00 | 63,82 | 65,00 | 0,00% | 1.313,00 |
| 06.10.2025 | 63,40 | 65,00 | 63,00 | 65,00 | 2,69% | 2.068,00 |
| 03.10.2025 | 63,44 | 63,44 | 63,30 | 63,30 | 1,18% | 162,00 |
| 29.09.2025 | 62,60 | 62,60 | 62,56 | 62,56 | 0,10% | 86,00 |
| 26.09.2025 | 61,86 | 62,50 | 61,20 | 62,50 | -2,04% | 3.419,00 |
| 25.09.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -2,54% | 77,00 |
| 23.09.2025 | 65,30 | 65,50 | 65,30 | 65,46 | 4,74% | 236,00 |
| 22.09.2025 | 63,78 | 63,98 | 62,50 | 62,50 | -0,57% | 603,00 |
| 19.09.2025 | 65,00 | 65,00 | 62,86 | 62,86 | -0,19% | 771,00 |
| 17.09.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 0,93% | 1.192,00 |
| 16.09.2025 | 62,38 | 62,40 | 62,00 | 62,40 | -1,42% | 75,00 |
| 15.09.2025 | 63,52 | 63,52 | 63,28 | 63,30 | 0,57% | 57,00 |
| 12.09.2025 | 63,66 | 63,66 | 62,64 | 62,94 | -4,72% | 262,00 |
| 05.09.2025 | 66,06 | 66,06 | 66,06 | 66,06 | -2,85% | 9,00 |
| 02.09.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,49% | - |
| 01.09.2025 | 65,66 | 67,06 | 65,66 | 67,00 | 4,69% | 430,00 |
| 29.08.2025 | 66,80 | 66,80 | 64,00 | 64,00 | -6,71% | 1.325,00 |
| 28.08.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -3,92% | 29,00 |
| 27.08.2025 | 69,46 | 71,40 | 69,46 | 71,40 | 5,00% | 47,00 |
| 26.08.2025 | 69,30 | 69,30 | 68,00 | 68,00 | -5,69% | 84,00 |
| 25.08.2025 | 72,14 | 72,14 | 72,10 | 72,10 | -1,34% | 58,00 |
| 22.08.2025 | 72,36 | 73,08 | 72,32 | 73,08 | 0,88% | 17,00 |
| 21.08.2025 | 72,44 | 72,44 | 72,44 | 72,44 | -1,52% | 40,00 |
| 19.08.2025 | 73,38 | 73,56 | 73,38 | 73,56 | 1,10% | 133,00 |