82,610€
-1,58%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 85,00 | 86,50 | 84,06 | 86,50 | 3,05% | 670,00 |
| 07.04.2025 | 80,54 | 85,62 | 79,90 | 83,94 | 0,38% | 834,00 |
| 04.04.2025 | 86,96 | 86,96 | 83,62 | 83,62 | -5,09% | 742,00 |
| 03.04.2025 | 88,04 | 88,10 | 88,04 | 88,10 | -0,45% | 5,00 |
| 02.04.2025 | 92,50 | 92,50 | 88,50 | 88,50 | -4,70% | 17,00 |
| 01.04.2025 | 92,86 | 92,86 | 92,86 | 92,86 | -3,41% | - |
| 28.03.2025 | 96,92 | 97,22 | 96,14 | 96,14 | -2,26% | 83,00 |
| 27.03.2025 | 94,34 | 98,36 | 94,34 | 98,36 | 4,37% | 59,00 |
| 26.03.2025 | 93,46 | 94,24 | 93,46 | 94,24 | 0,38% | 119,00 |
| 25.03.2025 | 92,68 | 93,88 | 92,68 | 93,88 | 1,32% | 34,00 |
| 24.03.2025 | 92,54 | 92,66 | 92,54 | 92,66 | 1,76% | 31,00 |
| 21.03.2025 | 92,74 | 92,74 | 91,06 | 91,06 | -2,82% | 70,00 |
| 20.03.2025 | 94,78 | 94,78 | 93,70 | 93,70 | -2,50% | 29,00 |
| 19.03.2025 | 96,40 | 97,60 | 96,10 | 96,10 | -0,15% | 57,00 |
| 18.03.2025 | 96,80 | 97,52 | 95,90 | 96,24 | 0,08% | 459,00 |
| 17.03.2025 | 97,10 | 97,12 | 96,16 | 96,16 | 0,44% | 110,00 |
| 14.03.2025 | 97,42 | 97,86 | 95,74 | 95,74 | -0,27% | 567,00 |
| 13.03.2025 | 97,60 | 98,64 | 96,00 | 96,00 | -0,37% | 15,00 |
| 12.03.2025 | 99,90 | 99,90 | 96,14 | 96,36 | -3,25% | 346,00 |
| 11.03.2025 | 100,50 | 100,50 | 99,60 | 99,60 | -1,68% | 67,00 |
| 10.03.2025 | 101,30 | 101,30 | 101,30 | 101,30 | -5,90% | 6,00 |
| 06.03.2025 | 102,70 | 107,65 | 102,70 | 107,65 | 7,44% | 317,00 |
| 05.03.2025 | 99,02 | 100,20 | 99,00 | 100,20 | 2,68% | 160,00 |
| 04.03.2025 | 96,76 | 97,58 | 95,50 | 97,58 | -0,37% | 145,00 |
| 03.03.2025 | 94,28 | 97,94 | 93,32 | 97,94 | 5,77% | 547,00 |
| 28.02.2025 | 90,48 | 92,76 | 90,48 | 92,60 | -9,70% | 373,00 |
| 27.02.2025 | 100,95 | 102,55 | 100,70 | 102,55 | 4,05% | 36,00 |
| 26.02.2025 | 98,56 | 98,56 | 98,56 | 98,56 | -2,22% | - |
| 25.02.2025 | 100,80 | 100,80 | 100,80 | 100,80 | 0,05% | - |
| 24.02.2025 | 101,30 | 101,60 | 100,00 | 100,75 | 0,00% | 323,00 |
| 21.02.2025 | 99,10 | 100,85 | 99,10 | 100,75 | 2,81% | 306,00 |
| 20.02.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -0,04% | - |
| 19.02.2025 | 101,45 | 101,45 | 98,04 | 98,04 | -3,07% | 4,00 |
| 18.02.2025 | 100,65 | 101,15 | 100,65 | 101,15 | 0,35% | 90,00 |
| 17.02.2025 | 100,80 | 100,80 | 100,80 | 100,80 | -1,47% | - |
| 14.02.2025 | 103,00 | 103,00 | 102,30 | 102,30 | 2,10% | 250,00 |
| 13.02.2025 | 99,90 | 100,20 | 99,90 | 100,20 | 1,46% | 51,00 |
| 12.02.2025 | 98,76 | 98,76 | 98,76 | 98,76 | 2,98% | - |
| 11.02.2025 | 95,98 | 95,98 | 95,90 | 95,90 | 1,20% | 41,00 |
| 10.02.2025 | 94,58 | 95,10 | 93,56 | 94,76 | 1,43% | 183,00 |
| 07.02.2025 | 93,22 | 93,42 | 93,00 | 93,42 | 1,63% | 20,00 |
| 05.02.2025 | 90,82 | 91,92 | 90,82 | 91,92 | 1,84% | 6,00 |
| 04.02.2025 | 90,80 | 90,80 | 90,26 | 90,26 | 6,46% | 300,00 |
| 03.02.2025 | 87,32 | 87,80 | 84,78 | 84,78 | -7,93% | 187,00 |
| 31.01.2025 | 92,08 | 92,08 | 92,08 | 92,08 | -0,60% | - |
| 30.01.2025 | 90,98 | 92,64 | 90,98 | 92,64 | 2,03% | 105,00 |
| 29.01.2025 | 90,94 | 90,94 | 90,80 | 90,80 | -1,94% | 295,00 |
| 28.01.2025 | 91,50 | 92,60 | 91,50 | 92,60 | 2,18% | 919,00 |
| 27.01.2025 | 89,72 | 90,62 | 89,72 | 90,62 | 1,00% | 103,00 |
| 24.01.2025 | 88,30 | 89,72 | 88,30 | 89,72 | 4,59% | 46,00 |
| 23.01.2025 | 86,42 | 86,42 | 85,78 | 85,78 | -2,30% | 9,00 |
| 22.01.2025 | 87,80 | 87,80 | 87,80 | 87,80 | 1,79% | 2,00 |
| 17.01.2025 | 85,70 | 86,26 | 85,58 | 86,26 | 2,67% | 560,00 |
| 16.01.2025 | 82,00 | 84,02 | 82,00 | 84,02 | -1,01% | 32,00 |
| 15.01.2025 | 84,88 | 84,88 | 84,88 | 84,88 | 1,24% | - |
| 14.01.2025 | 83,84 | 83,84 | 83,84 | 83,84 | 2,17% | - |
| 13.01.2025 | 82,06 | 82,06 | 82,06 | 82,06 | -1,56% | - |
| 10.01.2025 | 83,36 | 83,36 | 83,36 | 83,36 | -2,41% | - |
| 09.01.2025 | 85,82 | 86,00 | 85,42 | 85,42 | 2,99% | 200,00 |
| 08.01.2025 | 82,94 | 82,94 | 82,94 | 82,94 | -1,26% | - |
| 07.01.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 1,67% | - |
| 03.01.2025 | 82,90 | 82,90 | 82,62 | 82,62 | -0,15% | 6,00 |
| 02.01.2025 | 82,74 | 82,74 | 82,74 | 82,74 | 1,25% | - |
| 30.12.2024 | 81,48 | 81,72 | 81,48 | 81,72 | -0,70% | 12,00 |
| 27.12.2024 | 82,50 | 82,86 | 82,30 | 82,30 | 2,52% | 135,00 |
| 23.12.2024 | 81,84 | 81,84 | 80,28 | 80,28 | -2,81% | 10,00 |
| 20.12.2024 | 82,60 | 82,60 | 82,60 | 82,60 | 1,70% | - |
| 19.12.2024 | 81,22 | 81,22 | 81,22 | 81,22 | -1,10% | - |
| 18.12.2024 | 80,46 | 82,12 | 80,46 | 82,12 | 2,04% | 165,00 |
| 17.12.2024 | 81,30 | 81,30 | 80,48 | 80,48 | -0,79% | 268,00 |
| 16.12.2024 | 82,84 | 82,84 | 81,00 | 81,12 | -4,79% | 194,00 |
| 13.12.2024 | 86,48 | 86,48 | 85,16 | 85,20 | -6,64% | 110,00 |
| 11.12.2024 | 88,22 | 91,26 | 88,22 | 91,26 | 1,11% | 5,00 |
| 10.12.2024 | 89,02 | 90,26 | 89,02 | 90,26 | 1,53% | 10,00 |
| 09.12.2024 | 88,34 | 88,90 | 88,34 | 88,90 | 3,44% | 130,00 |
| 06.12.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -1,85% | - |
| 05.12.2024 | 87,96 | 87,96 | 87,56 | 87,56 | 1,06% | 114,00 |
| 04.12.2024 | 86,64 | 86,64 | 86,64 | 86,64 | 2,27% | - |
| 03.12.2024 | 86,50 | 86,50 | 84,72 | 84,72 | -3,46% | 341,00 |
| 02.12.2024 | 89,08 | 89,08 | 87,76 | 87,76 | 1,34% | 22,00 |
| 27.11.2024 | 85,46 | 86,60 | 85,04 | 86,60 | -1,88% | 148,00 |
| 26.11.2024 | 89,62 | 89,62 | 88,26 | 88,26 | -0,99% | 155,00 |
| 25.11.2024 | 89,14 | 89,14 | 89,14 | 89,14 | -0,36% | - |
| 22.11.2024 | 88,74 | 89,46 | 88,74 | 89,46 | 0,72% | 10,00 |
| 21.11.2024 | 88,72 | 88,84 | 86,50 | 88,82 | -0,72% | 599,00 |
| 20.11.2024 | 89,46 | 89,46 | 89,46 | 89,46 | -3,47% | - |
| 19.11.2024 | 88,70 | 92,68 | 88,70 | 92,68 | 3,18% | 100,00 |
| 18.11.2024 | 91,92 | 92,68 | 89,82 | 89,82 | -2,28% | 17,00 |
| 15.11.2024 | 90,64 | 91,92 | 90,64 | 91,92 | 2,18% | 52,00 |
| 14.11.2024 | 90,00 | 91,00 | 89,96 | 89,96 | -0,73% | 57,00 |
| 13.11.2024 | 89,96 | 90,62 | 89,96 | 90,62 | -1,50% | 1,00 |
| 12.11.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -3,52% | 25,00 |
| 11.11.2024 | 95,36 | 95,36 | 95,36 | 95,36 | -6,14% | - |
| 07.11.2024 | 95,22 | 101,60 | 95,22 | 101,60 | 2,36% | 63,00 |
| 06.11.2024 | 102,85 | 102,85 | 99,26 | 99,26 | -2,45% | 40,00 |
| 05.11.2024 | 101,00 | 101,75 | 101,00 | 101,75 | 2,36% | 45,00 |
| 04.11.2024 | 98,12 | 99,40 | 98,12 | 99,40 | 1,35% | 216,00 |
| 01.11.2024 | 98,52 | 98,52 | 98,08 | 98,08 | -0,83% | 25,00 |
| 31.10.2024 | 97,04 | 98,90 | 97,04 | 98,90 | 4,04% | 115,00 |
| 30.10.2024 | 98,12 | 98,18 | 95,06 | 95,06 | -3,65% | 122,00 |