83,500€
-2,84%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 85,59 | 85,74 | 83,16 | 83,54 | -2,79% | 1.298,00 |
| 03.07.2025 | 85,01 | 87,17 | 84,86 | 85,94 | 1,13% | 1.409,00 |
| 02.07.2025 | 83,65 | 85,88 | 83,16 | 84,98 | 1,97% | 6.422,00 |
| 01.07.2025 | 82,51 | 83,48 | 81,63 | 83,34 | 1,02% | 198,00 |
| 30.06.2025 | 83,00 | 83,00 | 81,02 | 82,50 | 0,83% | 2.809,00 |
| 27.06.2025 | 80,27 | 82,04 | 80,00 | 81,82 | 1,72% | 2.089,00 |
| 26.06.2025 | 78,53 | 80,52 | 78,50 | 80,44 | 2,29% | 1.147,00 |
| 25.06.2025 | 79,09 | 80,05 | 78,40 | 78,64 | -0,57% | 2.451,00 |
| 24.06.2025 | 77,33 | 79,40 | 76,84 | 79,09 | 3,28% | 3.487,00 |
| 23.06.2025 | 76,51 | 76,66 | 73,51 | 76,58 | 0,27% | 3.642,00 |
| 20.06.2025 | 79,42 | 79,70 | 75,25 | 76,37 | -2,75% | 10.807,00 |
| 19.06.2025 | 83,20 | 84,54 | 78,42 | 78,53 | -5,87% | 7.731,00 |
| 18.06.2025 | 94,19 | 96,07 | 80,50 | 83,43 | -11,24% | 6.348,00 |
| 17.06.2025 | 91,79 | 94,93 | 91,60 | 94,00 | 2,04% | 224,00 |
| 16.06.2025 | 90,73 | 93,08 | 90,73 | 92,12 | 1,72% | 1.134,00 |
| 13.06.2025 | 91,27 | 91,55 | 89,48 | 90,56 | -2,52% | 689,00 |
| 12.06.2025 | 93,85 | 94,10 | 92,68 | 92,90 | -1,77% | 617,00 |
| 11.06.2025 | 94,83 | 96,17 | 94,37 | 94,57 | -0,47% | 645,00 |
| 10.06.2025 | 93,57 | 95,16 | 93,34 | 95,02 | 1,69% | 610,00 |
| 09.06.2025 | 91,27 | 94,72 | 91,11 | 93,44 | 2,30% | 829,00 |
| 06.06.2025 | 90,45 | 92,25 | 90,39 | 91,34 | 1,26% | 716,00 |
| 05.06.2025 | 88,67 | 90,60 | 88,62 | 90,20 | 1,67% | 754,00 |
| 04.06.2025 | 86,55 | 89,55 | 86,20 | 88,72 | 3,07% | 311,00 |
| 03.06.2025 | 89,05 | 89,16 | 85,15 | 86,08 | -3,65% | 504,00 |
| 02.06.2025 | 89,05 | 89,48 | 87,27 | 89,34 | 0,36% | 936,00 |
| 30.05.2025 | 89,01 | 89,66 | 87,85 | 89,02 | 0,16% | 578,00 |
| 29.05.2025 | 90,93 | 91,31 | 88,33 | 88,88 | -1,20% | 819,00 |
| 28.05.2025 | 90,23 | 90,49 | 88,42 | 89,96 | -0,55% | 597,00 |
| 27.05.2025 | 90,21 | 90,93 | 88,53 | 90,46 | 0,13% | 1.248,00 |
| 26.05.2025 | 89,48 | 90,48 | 88,45 | 90,34 | -2,01% | 638,00 |
| 23.05.2025 | 93,63 | 94,68 | 90,43 | 92,19 | -1,57% | 1.438,00 |
| 22.05.2025 | 93,91 | 95,06 | 92,92 | 93,66 | -0,11% | 1.101,00 |
| 21.05.2025 | 95,53 | 95,62 | 93,55 | 93,76 | -2,12% | 769,00 |
| 20.05.2025 | 94,71 | 96,37 | 94,18 | 95,79 | 0,85% | 911,00 |
| 19.05.2025 | 95,03 | 95,14 | 93,66 | 94,98 | -0,52% | 121,00 |
| 16.05.2025 | 95,93 | 96,22 | 94,10 | 95,48 | -0,48% | 838,00 |
| 15.05.2025 | 96,55 | 96,90 | 95,22 | 95,94 | -0,99% | 444,00 |
| 14.05.2025 | 98,71 | 99,07 | 96,68 | 96,90 | -1,78% | 416,00 |
| 13.05.2025 | 97,03 | 100,35 | 96,93 | 98,66 | 1,19% | 1.950,00 |
| 12.05.2025 | 94,90 | 97,79 | 94,12 | 97,50 | 2,97% | 3.381,00 |
| 09.05.2025 | 92,29 | 94,91 | 92,08 | 94,69 | 2,88% | 807,00 |
| 08.05.2025 | 90,41 | 93,68 | 89,59 | 92,04 | 2,13% | 1.289,00 |
| 07.05.2025 | 91,05 | 91,24 | 89,42 | 90,12 | -0,64% | 194,00 |
| 06.05.2025 | 87,72 | 91,33 | 87,72 | 90,70 | 3,19% | 1.228,00 |
| 05.05.2025 | 89,11 | 89,52 | 85,71 | 87,90 | -1,71% | 3.774,00 |
| 02.05.2025 | 97,95 | 99,15 | 89,01 | 89,43 | -9,21% | 6.603,00 |
| 30.04.2025 | 94,17 | 102,48 | 94,09 | 98,50 | 4,32% | 1.085,00 |
| 29.04.2025 | 94,35 | 96,36 | 93,77 | 94,42 | 0,00% | 729,00 |
| 28.04.2025 | 91,69 | 94,46 | 91,58 | 94,42 | 2,39% | 860,00 |
| 25.04.2025 | 91,79 | 92,50 | 90,84 | 92,22 | 0,61% | 361,00 |
| 24.04.2025 | 90,49 | 91,70 | 88,71 | 91,66 | 1,04% | 305,00 |
| 23.04.2025 | 90,37 | 91,62 | 89,39 | 90,72 | 1,39% | 744,00 |
| 22.04.2025 | 88,54 | 89,64 | 88,12 | 89,48 | 0,78% | 199,00 |
| 17.04.2025 | 90,61 | 91,23 | 88,75 | 88,79 | -0,93% | 401,00 |
| 16.04.2025 | 89,97 | 91,63 | 89,13 | 89,62 | -1,97% | 575,00 |
| 15.04.2025 | 89,27 | 91,84 | 89,23 | 91,42 | 2,19% | 283,00 |
| 14.04.2025 | 89,88 | 89,91 | 87,78 | 89,46 | 1,52% | 660,00 |
| 11.04.2025 | 87,53 | 88,40 | 85,25 | 88,12 | 1,33% | 712,00 |
| 10.04.2025 | 90,72 | 91,20 | 84,70 | 86,96 | -4,87% | 964,00 |
| 09.04.2025 | 83,45 | 92,17 | 82,07 | 91,41 | 8,72% | 1.988,00 |
| 08.04.2025 | 85,97 | 86,98 | 82,84 | 84,08 | -0,02% | 875,00 |
| 07.04.2025 | 82,20 | 87,62 | 78,25 | 84,10 | -0,51% | 3.016,00 |
| 04.04.2025 | 88,47 | 88,69 | 82,75 | 84,53 | -4,33% | 3.621,00 |
| 03.04.2025 | 88,10 | 90,05 | 86,94 | 88,36 | -2,28% | 1.506,00 |
| 02.04.2025 | 92,61 | 93,14 | 89,92 | 90,42 | -2,46% | 599,00 |
| 01.04.2025 | 92,35 | 93,49 | 92,23 | 92,70 | 0,27% | 602,00 |
| 31.03.2025 | 95,15 | 95,43 | 90,92 | 92,45 | -3,64% | 1.277,00 |
| 28.03.2025 | 98,23 | 100,95 | 95,88 | 95,94 | -2,84% | 818,00 |
| 27.03.2025 | 93,41 | 98,92 | 92,98 | 98,74 | 5,45% | 528,00 |
| 26.03.2025 | 93,93 | 94,65 | 92,62 | 93,64 | -0,47% | 420,00 |
| 25.03.2025 | 92,47 | 94,08 | 92,08 | 94,08 | 1,53% | 257,00 |
| 24.03.2025 | 91,45 | 93,22 | 91,40 | 92,66 | 1,98% | 494,00 |
| 21.03.2025 | 93,65 | 93,86 | 90,60 | 90,86 | -3,13% | 1.519,00 |
| 20.03.2025 | 96,05 | 97,34 | 93,54 | 93,80 | -2,56% | 463,00 |
| 19.03.2025 | 96,41 | 97,82 | 95,73 | 96,26 | 0,17% | 619,00 |
| 18.03.2025 | 96,41 | 98,05 | 95,82 | 96,10 | -0,33% | 255,00 |
| 17.03.2025 | 95,81 | 97,72 | 95,57 | 96,42 | 0,27% | 2.357,00 |
| 14.03.2025 | 98,15 | 98,64 | 95,80 | 96,16 | -1,37% | 375,00 |
| 13.03.2025 | 96,25 | 98,76 | 94,74 | 97,50 | 1,12% | 1.076,00 |
| 12.03.2025 | 99,63 | 100,80 | 95,84 | 96,42 | -3,02% | 1.966,00 |
| 11.03.2025 | 100,80 | 103,43 | 98,34 | 99,42 | -0,85% | - |
| 10.03.2025 | 103,30 | 103,60 | 99,84 | 100,28 | -3,37% | 1.352,00 |
| 07.03.2025 | 106,33 | 107,05 | 100,23 | 103,78 | -2,60% | 1.148,00 |
| 06.03.2025 | 101,45 | 108,20 | 101,20 | 106,55 | 5,47% | 3.163,00 |
| 05.03.2025 | 96,09 | 101,25 | 95,89 | 101,03 | 5,85% | 1.884,00 |
| 04.03.2025 | 95,36 | 98,05 | 94,88 | 95,44 | 0,14% | 2.184,00 |
| 03.03.2025 | 92,57 | 98,56 | 92,21 | 95,31 | 2,90% | 5.466,00 |
| 28.02.2025 | 99,98 | 99,98 | 84,49 | 92,62 | -5,92% | 3.966,00 |
| 27.02.2025 | 103,73 | 104,33 | 98,41 | 98,45 | -4,74% | 1.813,00 |
| 26.02.2025 | 101,80 | 104,33 | 100,93 | 103,35 | 2,05% | 578,00 |
| 25.02.2025 | 100,68 | 101,88 | 100,38 | 101,28 | 0,75% | 743,00 |
| 24.02.2025 | 101,43 | 102,75 | 99,55 | 100,53 | 0,15% | 895,00 |
| 21.02.2025 | 98,15 | 101,08 | 98,08 | 100,38 | 2,36% | 882,00 |
| 20.02.2025 | 99,12 | 100,15 | 97,84 | 98,06 | -0,90% | 864,00 |
| 19.02.2025 | 101,05 | 101,98 | 98,14 | 98,95 | -2,15% | 1.093,00 |
| 18.02.2025 | 100,17 | 101,78 | 98,94 | 101,13 | 1,38% | 1.056,00 |
| 17.02.2025 | 102,45 | 102,55 | 99,50 | 99,75 | -2,52% | 1.453,00 |
| 14.02.2025 | 99,71 | 103,53 | 99,69 | 102,33 | 2,76% | 712,00 |
| 13.02.2025 | 99,92 | 100,30 | 98,76 | 99,58 | 0,00% | 743,00 |
| 12.02.2025 | 96,62 | 100,28 | 96,50 | 99,58 | 3,04% | 2.029,00 |