79,770€
-2,86%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 80,46 | 82,12 | 80,46 | 82,12 | 2,04% | 165,00 |
| 17.12.2024 | 81,30 | 81,30 | 80,48 | 80,48 | -0,79% | 268,00 |
| 16.12.2024 | 82,84 | 82,84 | 81,00 | 81,12 | -4,79% | 194,00 |
| 13.12.2024 | 86,48 | 86,48 | 85,16 | 85,20 | -6,64% | 110,00 |
| 11.12.2024 | 88,22 | 91,26 | 88,22 | 91,26 | 1,11% | 5,00 |
| 10.12.2024 | 89,02 | 90,26 | 89,02 | 90,26 | 1,53% | 10,00 |
| 09.12.2024 | 88,34 | 88,90 | 88,34 | 88,90 | 3,44% | 130,00 |
| 06.12.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -1,85% | - |
| 05.12.2024 | 87,96 | 87,96 | 87,56 | 87,56 | 1,06% | 114,00 |
| 04.12.2024 | 86,64 | 86,64 | 86,64 | 86,64 | 2,27% | - |
| 03.12.2024 | 86,50 | 86,50 | 84,72 | 84,72 | -3,46% | 341,00 |
| 02.12.2024 | 89,08 | 89,08 | 87,76 | 87,76 | 1,34% | 22,00 |
| 27.11.2024 | 85,46 | 86,60 | 85,04 | 86,60 | -1,88% | 148,00 |
| 26.11.2024 | 89,62 | 89,62 | 88,26 | 88,26 | -0,99% | 155,00 |
| 25.11.2024 | 89,14 | 89,14 | 89,14 | 89,14 | -0,36% | - |
| 22.11.2024 | 88,74 | 89,46 | 88,74 | 89,46 | 0,72% | 10,00 |
| 21.11.2024 | 88,72 | 88,84 | 86,50 | 88,82 | -0,72% | 599,00 |
| 20.11.2024 | 89,46 | 89,46 | 89,46 | 89,46 | -3,47% | - |
| 19.11.2024 | 88,70 | 92,68 | 88,70 | 92,68 | 3,18% | 100,00 |
| 18.11.2024 | 91,92 | 92,68 | 89,82 | 89,82 | -2,28% | 17,00 |
| 15.11.2024 | 90,64 | 91,92 | 90,64 | 91,92 | 2,18% | 52,00 |
| 14.11.2024 | 90,00 | 91,00 | 89,96 | 89,96 | -0,73% | 57,00 |
| 13.11.2024 | 89,96 | 90,62 | 89,96 | 90,62 | -1,50% | 1,00 |
| 12.11.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -3,52% | 25,00 |
| 11.11.2024 | 95,36 | 95,36 | 95,36 | 95,36 | -6,14% | - |
| 07.11.2024 | 95,22 | 101,60 | 95,22 | 101,60 | 2,36% | 63,00 |
| 06.11.2024 | 102,85 | 102,85 | 99,26 | 99,26 | -2,45% | 40,00 |
| 05.11.2024 | 101,00 | 101,75 | 101,00 | 101,75 | 2,36% | 45,00 |
| 04.11.2024 | 98,12 | 99,40 | 98,12 | 99,40 | 1,35% | 216,00 |
| 01.11.2024 | 98,52 | 98,52 | 98,08 | 98,08 | -0,83% | 25,00 |
| 31.10.2024 | 97,04 | 98,90 | 97,04 | 98,90 | 4,04% | 115,00 |
| 30.10.2024 | 98,12 | 98,18 | 95,06 | 95,06 | -3,65% | 122,00 |
| 29.10.2024 | 97,70 | 98,66 | 97,68 | 98,66 | 1,71% | 225,00 |
| 28.10.2024 | 97,00 | 97,00 | 97,00 | 97,00 | 1,00% | - |
| 25.10.2024 | 96,04 | 96,04 | 96,04 | 96,04 | -0,76% | - |
| 24.10.2024 | 97,16 | 97,32 | 96,78 | 96,78 | -0,23% | 424,00 |
| 23.10.2024 | 96,62 | 97,00 | 96,62 | 97,00 | -0,53% | 20,00 |
| 22.10.2024 | 97,10 | 97,52 | 97,10 | 97,52 | 0,43% | 16,00 |
| 21.10.2024 | 98,52 | 99,34 | 97,00 | 97,10 | -5,18% | 1.070,00 |
| 18.10.2024 | 99,30 | 102,40 | 99,30 | 102,40 | 3,77% | 38,00 |
| 17.10.2024 | 98,70 | 100,00 | 98,54 | 98,68 | 1,33% | 207,00 |
| 16.10.2024 | 92,46 | 98,30 | 92,46 | 97,38 | 8,51% | 341,00 |
| 15.10.2024 | 89,10 | 90,46 | 89,10 | 89,74 | 2,65% | 742,00 |
| 14.10.2024 | 88,38 | 88,38 | 87,42 | 87,42 | -1,15% | 22,00 |
| 11.10.2024 | 88,30 | 88,44 | 87,20 | 88,44 | 1,91% | 1.157,00 |
| 10.10.2024 | 88,36 | 88,38 | 86,78 | 86,78 | -2,67% | 677,00 |
| 09.10.2024 | 90,60 | 90,60 | 89,16 | 89,16 | -2,13% | 505,00 |
| 08.10.2024 | 91,38 | 91,78 | 91,00 | 91,10 | -3,88% | 175,00 |
| 07.10.2024 | 96,20 | 96,20 | 94,76 | 94,78 | 1,91% | 417,00 |
| 04.10.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -3,59% | - |
| 03.10.2024 | 96,46 | 96,46 | 96,46 | 96,46 | 3,72% | - |
| 02.10.2024 | 93,50 | 93,50 | 93,00 | 93,00 | 3,73% | 188,00 |
| 01.10.2024 | 95,38 | 95,38 | 89,66 | 89,66 | -3,63% | 150,00 |
| 30.09.2024 | 93,04 | 93,04 | 93,04 | 93,04 | -4,34% | - |
| 27.09.2024 | 98,32 | 98,32 | 96,60 | 97,26 | 2,04% | 843,00 |
| 26.09.2024 | 96,00 | 96,08 | 93,00 | 95,32 | -2,73% | 298,00 |
| 25.09.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 1,91% | - |
| 24.09.2024 | 97,02 | 97,02 | 96,16 | 96,16 | -2,87% | 231,00 |
| 23.09.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -2,61% | - |
| 20.09.2024 | 102,50 | 102,55 | 101,65 | 101,65 | -0,39% | 18,00 |
| 19.09.2024 | 102,80 | 102,80 | 102,05 | 102,05 | 6,19% | 50,00 |
| 17.09.2024 | 96,10 | 96,10 | 96,10 | 96,10 | -4,24% | - |
| 16.09.2024 | 100,90 | 100,90 | 100,35 | 100,35 | 4,34% | 10,00 |
| 13.09.2024 | 100,40 | 100,40 | 96,18 | 96,18 | -1,54% | 100,00 |
| 12.09.2024 | 97,62 | 97,68 | 97,62 | 97,68 | -0,33% | 20,00 |
| 11.09.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 2,36% | - |
| 10.09.2024 | 95,74 | 95,74 | 95,74 | 95,74 | -2,31% | - |
| 09.09.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -2,92% | - |
| 06.09.2024 | 100,95 | 100,95 | 100,95 | 100,95 | 0,80% | - |
| 05.09.2024 | 100,55 | 101,50 | 100,15 | 100,15 | -1,52% | 95,00 |
| 04.09.2024 | 101,70 | 101,70 | 101,70 | 101,70 | 3,27% | - |
| 03.09.2024 | 96,96 | 98,48 | 96,96 | 98,48 | 3,60% | 168,00 |
| 02.09.2024 | 98,00 | 98,00 | 94,68 | 95,06 | -5,69% | 21,00 |
| 30.08.2024 | 100,80 | 100,80 | 100,80 | 100,80 | 0,45% | 86,00 |
| 29.08.2024 | 99,90 | 100,55 | 99,90 | 100,35 | -8,15% | 829,00 |
| 28.08.2024 | 105,50 | 109,25 | 105,50 | 109,25 | 2,34% | 300,00 |
| 27.08.2024 | 106,75 | 106,75 | 106,75 | 106,75 | 1,14% | - |
| 26.08.2024 | 105,55 | 105,55 | 105,55 | 105,55 | -0,19% | - |
| 23.08.2024 | 105,75 | 105,75 | 105,75 | 105,75 | 0,48% | - |
| 22.08.2024 | 103,95 | 105,25 | 103,95 | 105,25 | 4,57% | 220,00 |
| 21.08.2024 | 104,20 | 104,20 | 100,65 | 100,65 | -2,99% | 39,00 |
| 20.08.2024 | 105,95 | 105,95 | 103,75 | 103,75 | -1,28% | 1,00 |
| 19.08.2024 | 105,10 | 105,10 | 105,10 | 105,10 | 0,38% | - |
| 16.08.2024 | 104,70 | 104,70 | 104,70 | 104,70 | 1,65% | - |
| 15.08.2024 | 103,00 | 103,00 | 103,00 | 103,00 | 0,44% | 100,00 |
| 14.08.2024 | 102,55 | 102,55 | 102,55 | 102,55 | -0,53% | - |
| 13.08.2024 | 103,10 | 103,10 | 103,10 | 103,10 | 1,63% | - |
| 12.08.2024 | 102,65 | 102,65 | 101,45 | 101,45 | -0,29% | 351,00 |
| 09.08.2024 | 103,40 | 103,45 | 101,75 | 101,75 | 1,04% | 275,00 |
| 08.08.2024 | 99,24 | 100,70 | 99,24 | 100,70 | -4,46% | 30,00 |
| 07.08.2024 | 105,65 | 105,85 | 105,40 | 105,40 | 3,64% | 14,00 |
| 06.08.2024 | 105,10 | 105,10 | 101,70 | 101,70 | -2,54% | 148,00 |
| 05.08.2024 | 105,20 | 105,20 | 101,10 | 104,35 | -9,18% | 542,00 |
| 01.08.2024 | 119,05 | 119,05 | 114,90 | 114,90 | -4,29% | 62,00 |
| 31.07.2024 | 114,50 | 120,05 | 114,50 | 120,05 | 11,05% | 1.102,00 |
| 30.07.2024 | 108,10 | 108,10 | 108,10 | 108,10 | 1,79% | - |
| 29.07.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 1,14% | - |
| 26.07.2024 | 103,95 | 105,00 | 103,95 | 105,00 | 2,49% | 110,00 |
| 25.07.2024 | 100,60 | 102,45 | 100,60 | 102,45 | 2,99% | 50,00 |
| 24.07.2024 | 103,25 | 103,25 | 99,48 | 99,48 | -3,65% | 10,00 |