51,100€
0,79%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 51,96 | 52,30 | 50,48 | 50,70 | -0,39% | 1.192,00 |
| 13.03.2026 | 51,48 | 51,74 | 50,82 | 50,90 | 0,91% | 690,00 |
| 12.03.2026 | 51,74 | 51,74 | 50,22 | 50,44 | -4,43% | 1.284,00 |
| 11.03.2026 | 52,98 | 53,00 | 51,74 | 52,78 | 1,23% | 4.033,00 |
| 10.03.2026 | 53,54 | 53,80 | 52,00 | 52,14 | -3,05% | 3.575,00 |
| 09.03.2026 | 54,74 | 54,74 | 53,00 | 53,78 | -5,65% | 3.771,00 |
| 06.03.2026 | 58,70 | 60,00 | 56,80 | 57,00 | -2,23% | 3.008,00 |
| 05.03.2026 | 55,50 | 58,72 | 55,50 | 58,30 | 3,66% | 8.257,00 |
| 04.03.2026 | 54,66 | 56,38 | 54,48 | 56,24 | 4,73% | 2.986,00 |
| 03.03.2026 | 50,44 | 54,00 | 50,44 | 53,70 | 5,96% | 2.547,00 |
| 02.03.2026 | 50,02 | 51,32 | 49,40 | 50,68 | -2,54% | 2.349,00 |
| 27.02.2026 | 49,08 | 52,56 | 48,95 | 52,00 | -1,85% | 6.095,00 |
| 26.02.2026 | 50,66 | 54,58 | 50,66 | 52,98 | 5,24% | 1.584,00 |
| 25.02.2026 | 50,62 | 51,38 | 50,34 | 50,34 | -1,10% | 946,00 |
| 24.02.2026 | 49,84 | 50,94 | 49,54 | 50,90 | 0,16% | 3.610,00 |
| 23.02.2026 | 51,96 | 52,34 | 50,82 | 50,82 | -4,72% | 547,00 |
| 20.02.2026 | 51,82 | 53,34 | 51,82 | 53,34 | 4,10% | 891,00 |
| 19.02.2026 | 52,28 | 52,28 | 51,24 | 51,24 | -3,58% | 1.081,00 |
| 18.02.2026 | 50,86 | 53,14 | 50,60 | 53,14 | 4,52% | 760,00 |
| 17.02.2026 | 50,42 | 51,26 | 50,42 | 50,84 | 1,11% | 659,00 |
| 16.02.2026 | 51,42 | 51,66 | 50,28 | 50,28 | -3,97% | 515,00 |
| 13.02.2026 | 50,36 | 52,58 | 50,36 | 52,36 | 3,52% | 440,00 |
| 12.02.2026 | 51,02 | 51,38 | 50,58 | 50,58 | -0,63% | 21,00 |
| 11.02.2026 | 51,82 | 51,82 | 50,84 | 50,90 | -6,05% | 1.608,00 |
| 10.02.2026 | 54,08 | 54,40 | 54,08 | 54,18 | 3,08% | 423,00 |
| 09.02.2026 | 53,12 | 53,12 | 52,56 | 52,56 | 0,19% | 1.190,00 |
| 06.02.2026 | 51,56 | 52,46 | 51,54 | 52,46 | -1,24% | 363,00 |
| 05.02.2026 | 54,14 | 54,14 | 52,98 | 53,12 | -0,93% | 664,00 |
| 04.02.2026 | 53,22 | 53,72 | 53,22 | 53,62 | 0,64% | 1.360,00 |
| 03.02.2026 | 55,70 | 55,74 | 53,28 | 53,28 | -4,89% | 1.335,00 |
| 02.02.2026 | 55,00 | 56,02 | 55,00 | 56,02 | 2,64% | 223,00 |
| 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 |