85,230€
-3,54%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 88,47 | 88,69 | 82,75 | 85,19 | -3,59% | 3.525,00 |
| 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 |
| 10.12.2024 | 89,11 | 90,44 | 88,40 | 89,94 | 0,72% | 292,00 |
| 09.12.2024 | 87,97 | 90,30 | 87,93 | 89,30 | 1,39% | 3.827,00 |
| 06.12.2024 | 87,13 | 88,47 | 87,09 | 88,08 | 0,96% | 453,00 |
| 05.12.2024 | 87,33 | 89,17 | 86,62 | 87,24 | 1,08% | 2.370,00 |
| 04.12.2024 | 86,05 | 86,61 | 84,13 | 86,31 | 0,27% | 992,00 |
| 03.12.2024 | 87,71 | 88,70 | 84,92 | 86,08 | -1,87% | 1.407,00 |
| 02.12.2024 | 88,35 | 89,79 | 86,33 | 87,72 | -1,31% | 1.530,00 |
| 29.11.2024 | 88,55 | 89,16 | 87,57 | 88,88 | 0,14% | 234,00 |
| 28.11.2024 | 86,89 | 89,86 | 86,75 | 88,76 | 2,79% | 999,00 |
| 27.11.2024 | 88,34 | 88,48 | 83,80 | 86,35 | -2,31% | 3.072,00 |
| 26.11.2024 | 88,63 | 90,09 | 87,92 | 88,39 | -0,73% | 332,00 |
| 25.11.2024 | 90,06 | 91,51 | 88,28 | 89,04 | -0,78% | 1.964,00 |
| 22.11.2024 | 88,49 | 91,06 | 88,32 | 89,74 | 1,26% | 406,00 |
| 21.11.2024 | 89,55 | 89,67 | 86,27 | 88,62 | -1,03% | 1.464,00 |
| 20.11.2024 | 91,13 | 92,97 | 89,24 | 89,54 | -1,17% | 163,00 |
| 19.11.2024 | 90,66 | 91,85 | 87,66 | 90,60 | 0,39% | 1.388,00 |
| 18.11.2024 | 91,23 | 92,73 | 90,19 | 90,25 | -0,80% | 1.175,00 |
| 15.11.2024 | 89,32 | 93,18 | 88,97 | 90,98 | 1,72% | 354,00 |
| 14.11.2024 | 89,85 | 91,32 | 89,02 | 89,44 | -0,78% | 695,00 |
| 13.11.2024 | 89,99 | 92,61 | 89,67 | 90,14 | -0,49% | 646,00 |
| 12.11.2024 | 94,20 | 94,27 | 89,55 | 90,58 | -4,57% | 1.351,00 |
| 11.11.2024 | 95,50 | 95,82 | 92,62 | 94,92 | -0,39% | 300,00 |