61,960€
-2,12%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 72,88 | 72,92 | 72,76 | 72,76 | 2,62% | 30,00 |
| 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 |