72,750€
4,35%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 69,81 | 72,76 | 69,79 | 72,74 | 4,33% | 720,00 |
| 14.08.2025 | 69,33 | 70,22 | 68,89 | 69,72 | 0,17% | 1.173,00 |
| 13.08.2025 | 69,60 | 69,95 | 68,64 | 69,60 | -0,01% | 1.023,00 |
| 12.08.2025 | 69,32 | 69,98 | 68,76 | 69,61 | 0,67% | 2.071,00 |
| 11.08.2025 | 69,88 | 70,29 | 67,69 | 69,15 | -1,87% | 5.368,00 |
| 08.08.2025 | 70,40 | 71,14 | 69,28 | 70,47 | -0,27% | 2.942,00 |
| 07.08.2025 | 68,59 | 70,96 | 67,15 | 70,66 | 3,09% | 2.303,00 |
| 06.08.2025 | 68,96 | 69,25 | 67,45 | 68,54 | -0,13% | 826,00 |
| 05.08.2025 | 66,02 | 69,09 | 65,07 | 68,63 | 3,81% | 2.915,00 |
| 04.08.2025 | 69,01 | 69,29 | 65,22 | 66,11 | -3,11% | 12.904,00 |
| 01.08.2025 | 83,01 | 83,50 | 68,02 | 68,23 | -17,89% | 12.901,00 |
| 31.07.2025 | 85,39 | 86,36 | 81,74 | 83,10 | -2,56% | 7.313,00 |
| 30.07.2025 | 88,04 | 88,14 | 84,94 | 85,28 | -3,08% | 2.527,00 |
| 29.07.2025 | 88,55 | 89,11 | 87,65 | 87,99 | -0,36% | 3.179,00 |
| 28.07.2025 | 89,44 | 90,45 | 88,06 | 88,31 | -1,53% | 1.445,00 |
| 25.07.2025 | 87,71 | 90,24 | 86,90 | 89,68 | 2,18% | 878,00 |
| 24.07.2025 | 88,90 | 89,42 | 87,73 | 87,77 | -1,39% | 494,00 |
| 23.07.2025 | 86,00 | 89,28 | 85,80 | 89,01 | 4,53% | 1.003,00 |
| 22.07.2025 | 84,38 | 85,44 | 83,98 | 85,15 | 0,81% | 743,00 |
| 21.07.2025 | 86,39 | 86,88 | 84,42 | 84,47 | -1,95% | 863,00 |
| 18.07.2025 | 86,83 | 87,23 | 86,05 | 86,15 | -0,49% | 1.329,00 |
| 17.07.2025 | 85,64 | 86,93 | 85,09 | 86,57 | 1,26% | 624,00 |
| 16.07.2025 | 86,15 | 86,77 | 85,17 | 85,49 | -1,03% | 1.350,00 |
| 15.07.2025 | 85,07 | 87,33 | 84,98 | 86,38 | 1,71% | 779,00 |
| 14.07.2025 | 85,60 | 86,06 | 84,00 | 84,93 | -1,95% | 750,00 |
| 11.07.2025 | 89,03 | 89,09 | 86,46 | 86,62 | -3,07% | 980,00 |
| 10.07.2025 | 88,55 | 90,73 | 88,53 | 89,36 | 0,68% | 1.527,00 |
| 09.07.2025 | 87,31 | 89,86 | 87,21 | 88,76 | 1,58% | 1.975,00 |
| 08.07.2025 | 84,55 | 87,97 | 84,49 | 87,38 | 3,70% | 5.487,00 |
| 07.07.2025 | 83,95 | 84,68 | 83,52 | 84,26 | 0,86% | 610,00 |
| 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 |