59,460€
-2,11%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 3,00 |
| 15.10.2025 | 62,74 | 63,00 | 62,74 | 63,00 | 0,00% | 200,00 |
| 14.10.2025 | 61,62 | 63,00 | 61,62 | 63,00 | -3,08% | 1.166,00 |
| 13.10.2025 | 63,50 | 65,00 | 63,38 | 65,00 | 2,85% | 84,00 |
| 10.10.2025 | 63,94 | 63,94 | 63,20 | 63,20 | -3,92% | 484,00 |
| 09.10.2025 | 64,00 | 65,78 | 63,54 | 65,78 | 1,20% | 857,00 |
| 08.10.2025 | 63,78 | 65,00 | 63,34 | 65,00 | 0,00% | 2.213,00 |
| 07.10.2025 | 63,82 | 65,00 | 63,82 | 65,00 | 0,00% | 1.313,00 |
| 06.10.2025 | 63,40 | 65,00 | 63,00 | 65,00 | 2,69% | 2.068,00 |
| 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 |