92,330€
0,32%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 92,29 | 92,39 | 92,29 | 92,35 | 0,34% | - |
| 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 |
| 11.02.2025 | 94,77 | 96,72 | 94,39 | 96,64 | 1,84% | 1.640,00 |
| 10.02.2025 | 93,39 | 95,34 | 93,24 | 94,89 | 1,99% | 584,00 |
| 07.02.2025 | 92,77 | 93,76 | 92,29 | 93,04 | 0,48% | 455,00 |
| 06.02.2025 | 91,31 | 94,44 | 91,15 | 92,60 | 1,51% | 601,00 |
| 05.02.2025 | 90,73 | 92,37 | 90,16 | 91,22 | 0,16% | 851,00 |
| 04.02.2025 | 89,01 | 91,28 | 88,48 | 91,07 | 2,60% | 727,00 |
| 03.02.2025 | 87,24 | 89,34 | 85,76 | 88,76 | -0,43% | 1.163,00 |
| 31.01.2025 | 92,08 | 92,31 | 88,84 | 89,14 | -3,05% | 669,00 |
| 30.01.2025 | 91,67 | 92,97 | 91,08 | 91,94 | 0,65% | 208,00 |
| 29.01.2025 | 93,31 | 93,80 | 90,56 | 91,35 | -1,29% | 583,00 |
| 28.01.2025 | 89,11 | 93,43 | 88,97 | 92,54 | 3,47% | 1.170,00 |
| 27.01.2025 | 86,45 | 90,16 | 85,36 | 89,44 | 2,36% | 1.703,00 |
| 24.01.2025 | 86,39 | 88,94 | 86,19 | 87,38 | 1,25% | 318,00 |
| 23.01.2025 | 86,77 | 87,30 | 85,66 | 86,30 | -0,61% | 1.084,00 |
| 22.01.2025 | 87,63 | 88,14 | 86,34 | 86,83 | -0,97% | 454,00 |
| 21.01.2025 | 86,79 | 88,09 | 85,83 | 87,68 | 0,69% | 62,00 |
| 20.01.2025 | 86,39 | 87,81 | 85,76 | 87,08 | 0,86% | 124,00 |
| 17.01.2025 | 83,89 | 86,80 | 83,74 | 86,34 | 3,08% | 754,00 |
| 16.01.2025 | 85,17 | 85,65 | 80,84 | 83,76 | -1,11% | 1.590,00 |
| 15.01.2025 | 83,66 | 85,91 | 83,66 | 84,70 | 1,21% | 384,00 |
| 14.01.2025 | 82,51 | 85,24 | 82,43 | 83,69 | 1,64% | 366,00 |
| 13.01.2025 | 83,40 | 83,89 | 81,12 | 82,34 | -1,25% | 312,00 |
| 10.01.2025 | 85,06 | 85,62 | 83,16 | 83,38 | -2,22% | 387,00 |
| 09.01.2025 | 81,99 | 86,88 | 81,77 | 85,27 | 3,79% | 1.065,00 |
| 08.01.2025 | 84,05 | 84,11 | 79,82 | 82,16 | -2,11% | 1.082,00 |
| 07.01.2025 | 84,73 | 85,78 | 83,77 | 83,93 | -1,01% | 387,00 |
| 06.01.2025 | 83,15 | 86,85 | 83,03 | 84,79 | 2,35% | 1.168,00 |
| 03.01.2025 | 82,65 | 83,07 | 81,82 | 82,84 | 0,42% | 399,00 |
| 02.01.2025 | 82,94 | 83,97 | 82,23 | 82,49 | 0,98% | 616,00 |
| 30.12.2024 | 81,83 | 82,37 | 81,46 | 81,69 | -0,40% | 748,00 |
| 27.12.2024 | 80,30 | 83,31 | 80,12 | 82,02 | 1,50% | 1.494,00 |
| 23.12.2024 | 82,44 | 82,70 | 80,26 | 80,81 | -1,67% | 776,00 |
| 20.12.2024 | 81,26 | 82,64 | 80,41 | 82,18 | 1,18% | 1.383,00 |
| 19.12.2024 | 80,69 | 81,58 | 79,35 | 81,22 | 0,47% | 7.859,00 |
| 18.12.2024 | 81,72 | 82,68 | 79,69 | 80,84 | 0,92% | 2.110,00 |
| 17.12.2024 | 82,19 | 82,23 | 80,02 | 80,10 | -2,74% | 4.546,00 |
| 16.12.2024 | 85,86 | 85,86 | 80,65 | 82,36 | -3,95% | 2.844,00 |
| 13.12.2024 | 86,19 | 87,36 | 85,09 | 85,75 | -0,55% | 833,00 |
| 12.12.2024 | 87,73 | 88,02 | 86,16 | 86,22 | -1,87% | 547,00 |
| 11.12.2024 | 89,99 | 90,11 | 87,18 | 87,86 | -2,31% | 925,00 |