74,360€
-0,46%
Echtzeit-Aktienkurs TELEPERFORMANCE INH.EO2,5
Bid:
Ask:
Aktienkurse zur TELEPERFORMANCE INH.EO2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 75,40 | 76,18 | 74,36 | 74,36 | -0,46% | 1.945,00 |
| 16.10.2026 | 75,92 | 76,52 | 74,48 | 74,70 | -1,29% | 2.208,00 |
| 15.10.2026 | 74,36 | 75,78 | 74,22 | 75,68 | 2,05% | 773,00 |
| 14.10.2026 | 73,90 | 74,28 | 73,44 | 74,16 | 0,90% | 1.973,00 |
| 13.10.2026 | 71,32 | 73,50 | 71,14 | 73,50 | 3,84% | 825,00 |
| 12.10.2026 | 71,70 | 71,82 | 70,74 | 70,78 | -1,69% | 1.140,00 |
| 09.10.2026 | 70,94 | 72,12 | 70,94 | 72,00 | 2,62% | 360,00 |
| 08.10.2026 | 71,24 | 72,16 | 70,16 | 70,16 | -0,85% | 446,00 |
| 07.10.2026 | 70,22 | 70,98 | 69,98 | 70,76 | 1,03% | 949,00 |
| 06.10.2026 | 68,92 | 70,04 | 68,92 | 70,04 | 2,04% | 2.514,00 |
| 05.10.2026 | 68,78 | 68,78 | 68,28 | 68,64 | -0,49% | 1.179,00 |
| 02.10.2026 | 71,40 | 71,40 | 68,98 | 68,98 | -3,85% | 1.370,00 |
| 01.10.2026 | 69,18 | 71,78 | 68,82 | 71,74 | 2,49% | 3.676,00 |
| 30.09.2026 | 69,64 | 70,12 | 66,86 | 70,00 | -1,41% | 2.867,00 |
| 29.09.2026 | 69,82 | 71,74 | 69,82 | 71,00 | 0,06% | 690,00 |
| 28.09.2026 | 73,36 | 73,36 | 70,66 | 70,96 | -1,64% | 2.451,00 |
| 25.09.2026 | 71,62 | 73,20 | 71,34 | 72,14 | 0,50% | 1.615,00 |
| 24.09.2026 | 73,00 | 74,10 | 71,78 | 71,78 | -2,92% | 2.482,00 |
| 23.09.2026 | 71,28 | 73,94 | 70,96 | 73,94 | 5,27% | 3.090,00 |
| 22.09.2026 | 69,94 | 71,04 | 69,28 | 70,24 | 0,52% | 2.554,00 |
| 21.09.2026 | 69,72 | 70,00 | 69,20 | 69,88 | 0,20% | 1.695,00 |
| 18.09.2026 | 68,90 | 70,00 | 68,60 | 69,74 | -0,26% | 1.910,00 |
| 17.09.2026 | 69,52 | 69,92 | 69,08 | 69,92 | -0,14% | 961,00 |
| 16.09.2026 | 69,22 | 70,02 | 68,40 | 70,02 | 0,46% | 856,00 |
| 15.09.2026 | 70,84 | 70,84 | 69,62 | 69,70 | -2,68% | 1.046,00 |
| 14.09.2026 | 70,90 | 72,52 | 70,50 | 71,62 | 4,04% | 1.901,00 |
| 11.09.2026 | 68,06 | 68,98 | 68,06 | 68,84 | -2,52% | 620,00 |
| 10.09.2026 | 68,58 | 70,62 | 68,58 | 70,62 | 3,52% | 196,00 |
| 09.09.2026 | 69,08 | 69,08 | 67,64 | 68,22 | -0,70% | 594,00 |
| 08.09.2026 | 69,82 | 69,82 | 68,70 | 68,70 | -0,69% | 970,00 |
| 07.09.2026 | 69,92 | 69,92 | 69,16 | 69,18 | -2,01% | 290,00 |
| 04.09.2026 | 71,06 | 71,06 | 70,32 | 70,60 | -1,20% | 298,00 |
| 03.09.2026 | 71,34 | 71,90 | 70,96 | 71,46 | 1,65% | 797,00 |
| 02.09.2026 | 71,52 | 71,52 | 69,98 | 70,30 | -2,09% | 456,00 |
| 01.09.2026 | 71,26 | 71,86 | 70,36 | 71,80 | 3,31% | 1.476,00 |
| 31.08.2026 | 69,32 | 69,50 | 69,16 | 69,50 | -4,35% | 268,00 |
| 28.08.2026 | 70,68 | 72,66 | 70,68 | 72,66 | 1,85% | 255,00 |
| 27.08.2026 | 71,06 | 71,44 | 70,28 | 71,34 | 1,54% | 353,00 |
| 26.08.2026 | 70,46 | 70,46 | 70,26 | 70,26 | -0,68% | 172,00 |
| 25.08.2026 | 71,22 | 71,52 | 70,18 | 70,74 | -1,64% | 1.018,00 |
| 24.08.2026 | 71,98 | 72,24 | 71,92 | 71,92 | 0,36% | 2.170,00 |
| 21.08.2026 | 70,56 | 72,14 | 70,56 | 71,66 | 2,93% | 558,00 |
| 20.08.2026 | 70,06 | 70,08 | 69,62 | 69,62 | -2,11% | 1.154,00 |
| 19.08.2026 | 69,50 | 71,12 | 69,50 | 71,12 | 3,86% | 1.181,00 |
| 18.08.2026 | 67,86 | 68,80 | 67,86 | 68,48 | -0,90% | 1.560,00 |
| 17.08.2026 | 71,22 | 71,78 | 69,10 | 69,10 | -1,09% | 1.373,00 |
| 14.08.2026 | 71,78 | 71,88 | 69,84 | 69,86 | 1,33% | 2.458,00 |
| 13.08.2026 | 69,08 | 69,42 | 68,94 | 68,94 | -0,92% | 416,00 |
| 12.08.2026 | 68,92 | 69,58 | 68,92 | 69,58 | -1,05% | 866,00 |
| 11.08.2026 | 70,00 | 70,32 | 69,54 | 70,32 | 3,38% | 1.341,00 |
| 10.08.2026 | 67,46 | 68,30 | 67,42 | 68,02 | -2,80% | 3.393,00 |
| 07.08.2026 | 69,20 | 69,98 | 69,08 | 69,98 | 2,19% | 980,00 |
| 06.08.2026 | 66,58 | 68,76 | 66,56 | 68,48 | 0,03% | 1.198,00 |
| 05.08.2026 | 67,64 | 68,80 | 67,08 | 68,46 | 2,42% | 1.052,00 |
| 04.08.2026 | 65,28 | 68,28 | 65,28 | 66,84 | 2,33% | 1.149,00 |
| 03.08.2026 | 68,14 | 68,54 | 65,30 | 65,32 | -6,90% | 2.917,00 |
| 31.07.2026 | 59,52 | 70,34 | 58,98 | 70,16 | 15,09% | 6.514,00 |
| 30.07.2026 | 62,08 | 62,08 | 60,96 | 60,96 | -1,84% | 1.124,00 |
| 29.07.2026 | 60,70 | 62,10 | 60,00 | 62,10 | 3,81% | 2.287,00 |
| 28.07.2026 | 58,30 | 59,88 | 58,30 | 59,82 | 4,58% | 221,00 |
| 27.07.2026 | 56,06 | 57,42 | 56,06 | 57,20 | 1,17% | 2.379,00 |
| 24.07.2026 | 54,94 | 56,54 | 54,94 | 56,54 | 3,78% | 1.314,00 |
| 23.07.2026 | 54,32 | 54,78 | 53,98 | 54,48 | -0,15% | 3.716,00 |
| 22.07.2026 | 52,98 | 56,06 | 52,98 | 54,56 | 2,67% | 2.175,00 |
| 21.07.2026 | 53,76 | 53,76 | 52,84 | 53,14 | -1,74% | 1.375,00 |
| 20.07.2026 | 54,02 | 54,22 | 53,02 | 54,08 | -0,77% | 1.473,00 |
| 17.07.2026 | 54,38 | 55,34 | 54,38 | 54,50 | 1,26% | 864,00 |
| 16.07.2026 | 53,76 | 53,96 | 51,94 | 53,82 | -3,17% | 1.437,00 |
| 15.07.2026 | 53,06 | 56,36 | 53,02 | 55,58 | 2,85% | 1.547,00 |
| 14.07.2026 | 55,14 | 55,14 | 53,38 | 54,04 | -0,95% | 1.507,00 |
| 13.07.2026 | 52,70 | 54,56 | 52,70 | 54,56 | 4,72% | 1.189,00 |
| 10.07.2026 | 50,62 | 52,32 | 50,62 | 52,10 | 4,08% | 1.068,00 |
| 09.07.2026 | 49,87 | 50,06 | 49,21 | 50,06 | -1,50% | 273,00 |
| 08.07.2026 | 51,52 | 51,52 | 50,52 | 50,82 | -2,46% | 1.823,00 |
| 07.07.2026 | 51,50 | 52,10 | 50,88 | 52,10 | 2,60% | 1.814,00 |
| 06.07.2026 | 52,50 | 52,50 | 50,32 | 50,78 | -1,82% | 3.542,00 |
| 03.07.2026 | 50,40 | 51,78 | 50,40 | 51,72 | 4,82% | 805,00 |
| 02.07.2026 | 49,48 | 50,58 | 49,22 | 49,34 | -0,90% | 912,00 |
| 01.07.2026 | 46,82 | 49,79 | 46,79 | 49,79 | 8,33% | 1.579,00 |
| 30.06.2026 | 49,96 | 49,96 | 43,92 | 45,96 | -11,89% | 9.958,00 |
| 29.06.2026 | 52,68 | 53,30 | 51,46 | 52,16 | 1,24% | 1.082,00 |
| 26.06.2026 | 50,86 | 51,64 | 50,36 | 51,52 | 0,55% | 639,00 |
| 25.06.2026 | 50,80 | 51,56 | 50,14 | 51,24 | -0,08% | 2.295,00 |
| 24.06.2026 | 51,50 | 51,52 | 49,95 | 51,28 | -5,11% | 2.847,00 |
| 23.06.2026 | 52,44 | 54,22 | 52,44 | 54,04 | 2,23% | 1.481,00 |
| 22.06.2026 | 54,94 | 54,94 | 52,64 | 52,86 | -3,89% | 3.665,00 |
| 19.06.2026 | 55,12 | 55,12 | 55,00 | 55,00 | -0,29% | 202,00 |
| 18.06.2026 | 55,78 | 55,78 | 54,64 | 55,16 | -3,53% | 1.002,00 |
| 17.06.2026 | 56,32 | 57,24 | 56,16 | 57,18 | 3,25% | 2.310,00 |
| 16.06.2026 | 55,40 | 55,80 | 55,24 | 55,38 | -0,75% | 543,00 |
| 15.06.2026 | 56,52 | 56,52 | 55,32 | 55,80 | 0,04% | 2.567,00 |
| 12.06.2026 | 54,78 | 55,78 | 54,68 | 55,78 | 2,50% | 670,00 |
| 11.06.2026 | 56,08 | 56,08 | 54,42 | 54,42 | -4,86% | 827,00 |
| 10.06.2026 | 57,34 | 57,46 | 56,48 | 57,20 | -1,07% | 1.085,00 |
| 09.06.2026 | 58,38 | 58,90 | 57,82 | 57,82 | -1,87% | 1.179,00 |
| 08.06.2026 | 58,80 | 60,26 | 58,80 | 58,92 | -0,24% | 918,00 |
| 05.06.2026 | 61,08 | 61,08 | 58,98 | 59,06 | -6,87% | 3.995,00 |
| 04.06.2026 | 62,42 | 63,42 | 62,42 | 63,42 | 4,45% | 5.646,00 |
| 03.06.2026 | 61,32 | 61,92 | 60,72 | 60,72 | -3,89% | 1.340,00 |
| 02.06.2026 | 64,20 | 65,80 | 62,60 | 63,18 | -1,28% | 3.731,00 |