69,090€
-1,10%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 71,78 | 71,88 | 69,84 | 69,86 | 1,33% | 2.458,00 |
| 13.08.2026 | 69,08 | 69,42 | 68,94 | 68,94 | -0,92% | 416,00 |
| 12.08.2026 | 68,92 | 69,58 | 68,92 | 69,58 | -1,05% | 866,00 |
| 11.08.2026 | 70,00 | 70,32 | 69,54 | 70,32 | 3,38% | 1.341,00 |
| 10.08.2026 | 67,46 | 68,30 | 67,42 | 68,02 | -2,80% | 3.393,00 |
| 07.08.2026 | 69,20 | 69,98 | 69,08 | 69,98 | 2,19% | 980,00 |
| 06.08.2026 | 66,58 | 68,76 | 66,56 | 68,48 | 0,03% | 1.198,00 |
| 05.08.2026 | 67,64 | 68,80 | 67,08 | 68,46 | 2,42% | 1.052,00 |
| 04.08.2026 | 65,28 | 68,28 | 65,28 | 66,84 | 2,33% | 1.149,00 |
| 03.08.2026 | 68,14 | 68,54 | 65,30 | 65,32 | -6,90% | 2.917,00 |
| 31.07.2026 | 59,52 | 70,34 | 58,98 | 70,16 | 15,09% | 6.514,00 |
| 30.07.2026 | 62,08 | 62,08 | 60,96 | 60,96 | -1,84% | 1.124,00 |
| 29.07.2026 | 60,70 | 62,10 | 60,00 | 62,10 | 3,81% | 2.287,00 |
| 28.07.2026 | 58,30 | 59,88 | 58,30 | 59,82 | 4,58% | 221,00 |
| 27.07.2026 | 56,06 | 57,42 | 56,06 | 57,20 | 1,17% | 2.379,00 |
| 24.07.2026 | 54,94 | 56,54 | 54,94 | 56,54 | 3,78% | 1.314,00 |
| 23.07.2026 | 54,32 | 54,78 | 53,98 | 54,48 | -0,15% | 3.716,00 |
| 22.07.2026 | 52,98 | 56,06 | 52,98 | 54,56 | 2,67% | 2.175,00 |
| 21.07.2026 | 53,76 | 53,76 | 52,84 | 53,14 | -1,74% | 1.375,00 |
| 20.07.2026 | 54,02 | 54,22 | 53,02 | 54,08 | -0,77% | 1.473,00 |
| 17.07.2026 | 54,38 | 55,34 | 54,38 | 54,50 | 1,26% | 864,00 |
| 16.07.2026 | 53,76 | 53,96 | 51,94 | 53,82 | -3,17% | 1.437,00 |
| 15.07.2026 | 53,06 | 56,36 | 53,02 | 55,58 | 2,85% | 1.547,00 |
| 14.07.2026 | 55,14 | 55,14 | 53,38 | 54,04 | -0,95% | 1.507,00 |
| 13.07.2026 | 52,70 | 54,56 | 52,70 | 54,56 | 4,72% | 1.189,00 |
| 10.07.2026 | 50,62 | 52,32 | 50,62 | 52,10 | 4,08% | 1.068,00 |
| 09.07.2026 | 49,87 | 50,06 | 49,21 | 50,06 | -1,50% | 273,00 |
| 08.07.2026 | 51,52 | 51,52 | 50,52 | 50,82 | -2,46% | 1.823,00 |
| 07.07.2026 | 51,50 | 52,10 | 50,88 | 52,10 | 2,60% | 1.814,00 |
| 06.07.2026 | 52,50 | 52,50 | 50,32 | 50,78 | -1,82% | 3.542,00 |
| 03.07.2026 | 50,40 | 51,78 | 50,40 | 51,72 | 4,82% | 805,00 |
| 02.07.2026 | 49,48 | 50,58 | 49,22 | 49,34 | -0,90% | 912,00 |
| 01.07.2026 | 46,82 | 49,79 | 46,79 | 49,79 | 8,33% | 1.579,00 |
| 30.06.2026 | 49,96 | 49,96 | 43,92 | 45,96 | -11,89% | 9.958,00 |
| 29.06.2026 | 52,68 | 53,30 | 51,46 | 52,16 | 1,24% | 1.082,00 |
| 26.06.2026 | 50,86 | 51,64 | 50,36 | 51,52 | 0,55% | 639,00 |
| 25.06.2026 | 50,80 | 51,56 | 50,14 | 51,24 | -0,08% | 2.295,00 |
| 24.06.2026 | 51,50 | 51,52 | 49,95 | 51,28 | -5,11% | 2.847,00 |
| 23.06.2026 | 52,44 | 54,22 | 52,44 | 54,04 | 2,23% | 1.481,00 |
| 22.06.2026 | 54,94 | 54,94 | 52,64 | 52,86 | -3,89% | 3.665,00 |
| 19.06.2026 | 55,12 | 55,12 | 55,00 | 55,00 | -0,29% | 202,00 |
| 18.06.2026 | 55,78 | 55,78 | 54,64 | 55,16 | -3,53% | 1.002,00 |
| 17.06.2026 | 56,32 | 57,24 | 56,16 | 57,18 | 3,25% | 2.310,00 |
| 16.06.2026 | 55,40 | 55,80 | 55,24 | 55,38 | -0,75% | 543,00 |
| 15.06.2026 | 56,52 | 56,52 | 55,32 | 55,80 | 0,04% | 2.567,00 |
| 12.06.2026 | 54,78 | 55,78 | 54,68 | 55,78 | 2,50% | 670,00 |
| 11.06.2026 | 56,08 | 56,08 | 54,42 | 54,42 | -4,86% | 827,00 |
| 10.06.2026 | 57,34 | 57,46 | 56,48 | 57,20 | -1,07% | 1.085,00 |
| 09.06.2026 | 58,38 | 58,90 | 57,82 | 57,82 | -1,87% | 1.179,00 |
| 08.06.2026 | 58,80 | 60,26 | 58,80 | 58,92 | -0,24% | 918,00 |
| 05.06.2026 | 61,08 | 61,08 | 58,98 | 59,06 | -6,87% | 3.995,00 |
| 04.06.2026 | 62,42 | 63,42 | 62,42 | 63,42 | 4,45% | 5.646,00 |
| 03.06.2026 | 61,32 | 61,92 | 60,72 | 60,72 | -3,89% | 1.340,00 |
| 02.06.2026 | 64,20 | 65,80 | 62,60 | 63,18 | -1,28% | 3.731,00 |
| 01.06.2026 | 62,50 | 64,40 | 62,40 | 64,00 | 1,59% | 3.029,00 |
| 29.05.2026 | 60,50 | 63,06 | 60,50 | 63,00 | 4,93% | 885,00 |
| 28.05.2026 | 59,60 | 60,04 | 59,60 | 60,04 | -2,85% | 102,00 |
| 27.05.2026 | 64,52 | 64,52 | 61,18 | 61,80 | -4,45% | 1.777,00 |
| 26.05.2026 | 68,80 | 68,80 | 64,68 | 64,68 | -10,17% | 1.359,00 |
| 25.05.2026 | 72,50 | 72,50 | 72,00 | 72,00 | 1,41% | 673,00 |
| 22.05.2026 | 73,60 | 73,98 | 71,00 | 71,00 | -5,28% | 547,00 |
| 21.05.2026 | 74,70 | 74,96 | 74,70 | 74,96 | 1,24% | 161,00 |
| 20.05.2026 | 75,80 | 75,80 | 74,04 | 74,04 | -1,91% | 493,00 |
| 19.05.2026 | 77,46 | 77,50 | 75,48 | 75,48 | 0,56% | 2.066,00 |
| 18.05.2026 | 74,72 | 76,00 | 73,04 | 75,06 | 7,44% | 8.479,00 |
| 15.05.2026 | 68,30 | 69,86 | 68,30 | 69,86 | 4,89% | 2.171,00 |
| 14.05.2026 | 66,66 | 66,66 | 65,26 | 66,60 | -0,12% | 2.827,00 |
| 13.05.2026 | 66,26 | 66,98 | 66,26 | 66,68 | -0,63% | 2.119,00 |
| 12.05.2026 | 66,56 | 67,10 | 64,64 | 67,10 | 2,16% | 2.222,00 |
| 11.05.2026 | 63,94 | 68,54 | 63,94 | 65,68 | 4,12% | 1.070,00 |
| 08.05.2026 | 62,26 | 63,08 | 62,26 | 63,08 | 2,27% | 627,00 |
| 07.05.2026 | 59,94 | 61,68 | 59,94 | 61,68 | -1,06% | 1.316,00 |
| 06.05.2026 | 63,32 | 63,50 | 62,10 | 62,34 | 0,39% | 2.039,00 |
| 05.05.2026 | 61,18 | 62,94 | 61,18 | 62,10 | 4,86% | 2.316,00 |
| 04.05.2026 | 59,54 | 60,00 | 59,00 | 59,22 | 3,28% | 4.023,00 |
| 30.04.2026 | 56,04 | 57,34 | 56,04 | 57,34 | 4,37% | 177,00 |
| 29.04.2026 | 53,00 | 57,16 | 53,00 | 54,94 | 1,29% | 1.630,00 |
| 28.04.2026 | 55,14 | 55,14 | 54,14 | 54,24 | -1,77% | 1.142,00 |
| 27.04.2026 | 54,96 | 55,22 | 54,96 | 55,22 | 2,07% | 87,00 |
| 24.04.2026 | 54,04 | 54,12 | 53,14 | 54,10 | -1,64% | 1.272,00 |
| 23.04.2026 | 54,46 | 55,00 | 53,46 | 55,00 | -0,11% | 451,00 |
| 22.04.2026 | 55,06 | 55,06 | 55,06 | 55,06 | -1,89% | 8,00 |
| 21.04.2026 | 55,96 | 56,18 | 55,92 | 56,12 | 1,63% | 854,00 |
| 20.04.2026 | 56,54 | 56,54 | 54,58 | 55,22 | -2,78% | 1.094,00 |
| 17.04.2026 | 57,18 | 58,00 | 56,78 | 56,80 | 0,35% | 1.096,00 |
| 16.04.2026 | 54,44 | 56,82 | 54,44 | 56,60 | 4,58% | 2.672,00 |
| 15.04.2026 | 53,14 | 54,22 | 53,14 | 54,12 | 1,27% | 1.092,00 |
| 14.04.2026 | 53,42 | 53,44 | 53,42 | 53,44 | 5,74% | 1.638,00 |
| 13.04.2026 | 49,39 | 50,54 | 49,39 | 50,54 | 2,95% | 422,00 |
| 10.04.2026 | 50,18 | 50,22 | 49,09 | 49,09 | -3,82% | 1.173,00 |
| 09.04.2026 | 49,96 | 51,04 | 49,51 | 51,04 | 1,15% | 319,00 |
| 08.04.2026 | 50,56 | 50,56 | 50,36 | 50,46 | 0,64% | 172,00 |
| 07.04.2026 | 50,60 | 50,70 | 50,10 | 50,14 | 3,51% | 154,00 |
| 02.04.2026 | 48,61 | 48,80 | 48,31 | 48,44 | -1,96% | 556,00 |
| 01.04.2026 | 50,52 | 50,64 | 48,50 | 49,41 | 0,02% | 2.039,00 |
| 31.03.2026 | 49,56 | 50,34 | 49,40 | 49,40 | 1,88% | 1.534,00 |
| 30.03.2026 | 47,02 | 48,83 | 46,83 | 48,49 | 2,52% | 1.243,00 |
| 27.03.2026 | 47,59 | 47,59 | 46,91 | 47,30 | -1,62% | 484,00 |
| 26.03.2026 | 47,41 | 48,35 | 47,41 | 48,08 | 4,02% | 219,00 |
| 25.03.2026 | 45,94 | 46,57 | 45,69 | 46,22 | -0,94% | 3.817,00 |