67,300€
-3,39%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 70,90 | 70,90 | 70,90 | 70,90 | 1,78% | 370,00 |
| 14.08.2025 | 70,00 | 70,00 | 69,66 | 69,66 | 1,25% | 108,00 |
| 11.08.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -1,71% | 17,00 |
| 08.08.2025 | 70,44 | 70,44 | 70,00 | 70,00 | -0,88% | 141,00 |
| 07.08.2025 | 69,66 | 70,62 | 69,66 | 70,62 | 3,64% | 120,00 |
| 06.08.2025 | 68,28 | 68,62 | 68,14 | 68,14 | -0,87% | 68,00 |
| 05.08.2025 | 65,68 | 68,78 | 65,62 | 68,74 | 4,47% | 2.894,00 |
| 04.08.2025 | 67,72 | 67,78 | 65,80 | 65,80 | -3,32% | 914,00 |
| 01.08.2025 | 71,58 | 72,06 | 68,06 | 68,06 | -20,43% | 1.081,00 |
| 31.07.2025 | 85,90 | 85,90 | 85,54 | 85,54 | 2,00% | 30,00 |
| 30.07.2025 | 85,16 | 85,16 | 83,86 | 83,86 | -4,88% | 6,00 |
| 29.07.2025 | 88,16 | 88,16 | 88,16 | 88,16 | -0,27% | - |
| 28.07.2025 | 88,40 | 88,40 | 88,40 | 88,40 | -1,14% | 10,00 |
| 25.07.2025 | 87,90 | 89,42 | 87,90 | 89,42 | 1,52% | 148,00 |
| 24.07.2025 | 88,82 | 88,82 | 88,08 | 88,08 | -0,23% | 16,00 |
| 23.07.2025 | 87,46 | 88,28 | 87,46 | 88,28 | 3,76% | 235,00 |
| 22.07.2025 | 84,98 | 85,08 | 84,98 | 85,08 | 0,35% | 15,00 |
| 21.07.2025 | 85,30 | 85,42 | 84,78 | 84,78 | -1,76% | 81,00 |
| 18.07.2025 | 86,50 | 86,50 | 86,30 | 86,30 | -0,32% | 857,00 |
| 17.07.2025 | 86,58 | 86,58 | 86,58 | 86,58 | 1,86% | 677,00 |
| 16.07.2025 | 86,16 | 86,16 | 85,00 | 85,00 | -1,28% | 24,00 |
| 15.07.2025 | 86,10 | 86,10 | 86,10 | 86,10 | 1,44% | - |
| 14.07.2025 | 85,36 | 85,36 | 84,88 | 84,88 | -4,20% | 180,00 |
| 09.07.2025 | 88,60 | 88,60 | 88,60 | 88,60 | 1,14% | - |
| 08.07.2025 | 86,90 | 87,60 | 86,26 | 87,60 | 4,29% | 138,00 |
| 07.07.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,00% | 75,00 |
| 04.07.2025 | 84,02 | 84,30 | 83,94 | 84,00 | -3,00% | 240,00 |
| 03.07.2025 | 86,54 | 86,60 | 86,54 | 86,60 | 1,79% | 12,00 |
| 02.07.2025 | 85,26 | 85,26 | 85,08 | 85,08 | 2,24% | 89,00 |
| 01.07.2025 | 83,22 | 83,22 | 83,22 | 83,22 | 1,04% | - |
| 30.06.2025 | 82,24 | 82,36 | 82,24 | 82,36 | 0,02% | 144,00 |
| 27.06.2025 | 82,34 | 82,34 | 82,34 | 82,34 | 3,05% | - |
| 26.06.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 1,58% | 250,00 |
| 25.06.2025 | 79,78 | 79,86 | 78,66 | 78,66 | -0,78% | 250,00 |
| 24.06.2025 | 78,38 | 79,28 | 78,38 | 79,28 | 3,93% | 347,00 |
| 23.06.2025 | 75,60 | 76,28 | 74,10 | 76,28 | 0,95% | 855,00 |
| 20.06.2025 | 77,20 | 77,68 | 75,50 | 75,56 | -3,79% | 508,00 |
| 19.06.2025 | 84,10 | 84,12 | 78,54 | 78,54 | -4,01% | 1.104,00 |
| 18.06.2025 | 89,84 | 89,84 | 81,82 | 81,82 | -9,03% | 172,00 |
| 17.06.2025 | 89,94 | 89,94 | 89,94 | 89,94 | -2,91% | - |
| 16.06.2025 | 92,88 | 92,88 | 92,48 | 92,64 | 5,37% | 105,00 |
| 13.06.2025 | 90,82 | 90,82 | 87,92 | 87,92 | -5,30% | 100,00 |
| 12.06.2025 | 93,00 | 93,00 | 92,84 | 92,84 | -2,15% | 26,00 |
| 11.06.2025 | 95,02 | 95,02 | 94,88 | 94,88 | 1,07% | 10,00 |
| 09.06.2025 | 92,56 | 94,36 | 92,56 | 93,88 | 2,76% | 193,00 |
| 06.06.2025 | 91,36 | 91,36 | 91,36 | 91,36 | 1,06% | - |
| 05.06.2025 | 90,40 | 90,40 | 90,40 | 90,40 | 2,77% | - |
| 04.06.2025 | 87,94 | 87,96 | 87,94 | 87,96 | 2,26% | 100,00 |
| 03.06.2025 | 85,50 | 86,02 | 85,50 | 86,02 | -2,82% | 15,00 |
| 02.06.2025 | 87,82 | 88,52 | 87,82 | 88,52 | -0,43% | 5,00 |
| 30.05.2025 | 89,14 | 89,14 | 88,90 | 88,90 | -0,18% | 5,00 |
| 29.05.2025 | 89,06 | 89,06 | 89,06 | 89,06 | -0,74% | - |
| 28.05.2025 | 89,72 | 89,72 | 89,72 | 89,72 | 0,29% | 200,00 |
| 27.05.2025 | 89,68 | 89,68 | 89,46 | 89,46 | -5,83% | 33,00 |
| 23.05.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 3,58% | - |
| 22.05.2025 | 91,72 | 91,72 | 91,72 | 91,72 | -2,13% | - |
| 21.05.2025 | 93,54 | 94,20 | 93,50 | 93,72 | 0,90% | 605,00 |
| 20.05.2025 | 95,00 | 95,64 | 92,88 | 92,88 | 0,61% | 104,00 |
| 19.05.2025 | 94,24 | 94,30 | 92,32 | 92,32 | -2,82% | 238,00 |
| 16.05.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 0,00% | - |
| 15.05.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -3,47% | - |
| 14.05.2025 | 98,28 | 98,42 | 98,28 | 98,42 | 0,22% | 20,00 |
| 13.05.2025 | 98,32 | 98,32 | 98,14 | 98,20 | 1,22% | 400,00 |
| 12.05.2025 | 97,06 | 97,06 | 97,02 | 97,02 | 3,88% | 6,00 |
| 09.05.2025 | 92,40 | 93,76 | 92,40 | 93,40 | 3,48% | 110,00 |
| 08.05.2025 | 90,26 | 90,26 | 90,26 | 90,26 | 0,60% | 111,00 |
| 07.05.2025 | 89,72 | 89,72 | 89,72 | 89,72 | -1,23% | - |
| 06.05.2025 | 89,26 | 90,84 | 89,00 | 90,84 | 3,75% | 92,00 |
| 05.05.2025 | 88,00 | 88,00 | 87,34 | 87,56 | -2,19% | 231,00 |
| 02.05.2025 | 94,20 | 94,20 | 89,52 | 89,52 | -7,02% | 292,00 |
| 30.04.2025 | 96,28 | 96,28 | 96,28 | 96,28 | 2,49% | - |
| 29.04.2025 | 93,94 | 93,94 | 93,94 | 93,94 | 3,00% | - |
| 28.04.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -0,85% | - |
| 25.04.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 0,59% | - |
| 24.04.2025 | 91,44 | 91,44 | 91,44 | 91,44 | 0,95% | - |
| 23.04.2025 | 90,74 | 90,74 | 90,56 | 90,58 | 1,78% | 7,00 |
| 22.04.2025 | 88,66 | 89,00 | 88,54 | 89,00 | 0,00% | 22,00 |
| 17.04.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -1,53% | - |
| 16.04.2025 | 90,38 | 90,38 | 90,38 | 90,38 | -0,46% | 2,00 |
| 15.04.2025 | 90,80 | 90,80 | 90,80 | 90,80 | 11,33% | 100,00 |
| 09.04.2025 | 82,84 | 82,84 | 81,56 | 81,56 | -5,71% | 4,00 |
| 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 |