79,720€
-1,39%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 80,69 | 81,01 | 79,35 | 79,65 | -1,47% | 410,00 |
| 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 |
| 08.11.2024 | 98,10 | 98,93 | 94,58 | 95,29 | -3,15% | 733,00 |
| 07.11.2024 | 101,58 | 101,63 | 91,90 | 98,39 | -2,78% | 2.684,00 |
| 06.11.2024 | 99,87 | 104,70 | 97,59 | 101,20 | 1,46% | 1.007,00 |
| 05.11.2024 | 99,45 | 102,23 | 98,72 | 99,74 | 0,61% | 1.606,00 |
| 04.11.2024 | 97,97 | 100,68 | 97,75 | 99,14 | 1,58% | 1.540,00 |
| 01.11.2024 | 96,83 | 98,70 | 96,79 | 97,60 | 0,64% | 212,00 |
| 31.10.2024 | 97,70 | 98,30 | 95,74 | 96,98 | -1,21% | 105,00 |
| 30.10.2024 | 97,78 | 99,57 | 97,61 | 98,17 | 0,17% | 800,00 |
| 29.10.2024 | 96,93 | 99,07 | 96,93 | 98,00 | 1,18% | 796,00 |
| 28.10.2024 | 96,16 | 97,46 | 95,22 | 96,86 | 1,15% | 615,00 |
| 25.10.2024 | 96,60 | 97,29 | 95,60 | 95,76 | -0,81% | 654,00 |
| 24.10.2024 | 96,75 | 98,33 | 96,20 | 96,54 | -0,35% | 261,00 |
| 23.10.2024 | 97,79 | 99,37 | 96,20 | 96,88 | -0,92% | 1.090,00 |
| 22.10.2024 | 97,47 | 99,03 | 96,64 | 97,78 | 0,23% | 378,00 |
| 21.10.2024 | 98,51 | 99,72 | 96,31 | 97,56 | -1,16% | 1.441,00 |
| 18.10.2024 | 98,77 | 100,83 | 98,36 | 98,70 | -0,04% | 1.436,00 |
| 17.10.2024 | 99,63 | 100,78 | 96,44 | 98,74 | -1,07% | 2.445,00 |
| 16.10.2024 | 89,38 | 100,21 | 89,25 | 99,81 | 11,76% | 3.447,00 |
| 15.10.2024 | 87,51 | 91,04 | 87,49 | 89,30 | 1,94% | 2.341,00 |
| 14.10.2024 | 88,43 | 88,57 | 86,04 | 87,60 | -0,97% | 2.053,00 |
| 11.10.2024 | 86,75 | 88,65 | 85,33 | 88,46 | 1,84% | 1.206,00 |
| 10.10.2024 | 89,15 | 89,53 | 86,52 | 86,86 | -2,86% | 2.489,00 |
| 09.10.2024 | 91,09 | 91,21 | 88,57 | 89,42 | -2,02% | 1.846,00 |
| 08.10.2024 | 93,29 | 93,72 | 90,55 | 91,26 | -2,85% | 1.196,00 |
| 07.10.2024 | 96,91 | 97,12 | 93,62 | 93,94 | -3,35% | 1.903,00 |
| 04.10.2024 | 92,40 | 97,24 | 92,24 | 97,20 | 3,47% | 528,00 |
| 03.10.2024 | 92,61 | 94,20 | 91,97 | 93,94 | 0,92% | 651,00 |
| 02.10.2024 | 94,33 | 94,51 | 92,21 | 93,08 | -1,29% | 2.983,00 |
| 01.10.2024 | 93,56 | 96,09 | 93,36 | 94,30 | 0,77% | 749,00 |
| 30.09.2024 | 97,33 | 98,56 | 92,98 | 93,58 | -3,52% | 3.448,00 |
| 27.09.2024 | 95,48 | 99,23 | 95,33 | 96,99 | 1,48% | 1.330,00 |
| 26.09.2024 | 100,95 | 101,10 | 89,54 | 95,58 | -4,30% | 2.921,00 |
| 25.09.2024 | 95,79 | 99,97 | 95,68 | 99,87 | 3,71% | 381,00 |
| 24.09.2024 | 96,73 | 98,51 | 96,04 | 96,30 | -0,08% | 665,00 |
| 23.09.2024 | 98,82 | 98,82 | 95,98 | 96,38 | -1,90% | 2.409,00 |
| 20.09.2024 | 101,50 | 104,23 | 98,17 | 98,25 | -3,51% | 428,00 |
| 19.09.2024 | 102,58 | 103,68 | 99,25 | 101,83 | 0,02% | 1.083,00 |
| 18.09.2024 | 100,85 | 102,23 | 99,97 | 101,80 | 1,02% | 518,00 |
| 17.09.2024 | 100,25 | 101,75 | 99,81 | 100,78 | 0,45% | 341,00 |
| 16.09.2024 | 101,08 | 101,35 | 99,78 | 100,33 | -0,72% | 611,00 |
| 13.09.2024 | 97,89 | 101,35 | 97,67 | 101,05 | 3,15% | 239,00 |
| 12.09.2024 | 98,39 | 98,84 | 97,08 | 97,96 | -0,29% | 113,00 |
| 11.09.2024 | 96,65 | 98,28 | 96,24 | 98,24 | 1,36% | 311,00 |
| 10.09.2024 | 98,75 | 99,90 | 95,64 | 96,92 | -2,18% | 696,00 |
| 09.09.2024 | 97,77 | 99,54 | 97,03 | 99,08 | 1,85% | 494,00 |
| 06.09.2024 | 100,40 | 100,60 | 97,20 | 97,28 | -3,23% | 383,00 |
| 05.09.2024 | 98,61 | 101,88 | 98,20 | 100,53 | 1,77% | 633,00 |
| 04.09.2024 | 97,36 | 99,37 | 97,13 | 98,78 | 0,73% | 376,00 |
| 03.09.2024 | 96,68 | 99,29 | 95,95 | 98,06 | 1,45% | 1.454,00 |
| 02.09.2024 | 98,86 | 99,12 | 93,11 | 96,66 | -2,50% | 1.809,00 |
| 30.08.2024 | 98,87 | 101,33 | 98,56 | 99,14 | 0,45% | 478,00 |
| 29.08.2024 | 106,38 | 107,15 | 98,08 | 98,70 | -7,24% | 4.710,00 |
| 28.08.2024 | 107,05 | 107,15 | 104,15 | 106,40 | -0,40% | 332,00 |
| 27.08.2024 | 105,75 | 107,45 | 105,60 | 106,83 | 1,18% | 362,00 |
| 26.08.2024 | 105,73 | 105,95 | 103,68 | 105,58 | -0,31% | 179,00 |
| 23.08.2024 | 104,75 | 106,35 | 104,05 | 105,90 | 1,51% | 559,00 |
| 22.08.2024 | 102,90 | 104,93 | 102,75 | 104,33 | 1,31% | 436,00 |
| 21.08.2024 | 103,85 | 105,03 | 102,63 | 102,98 | -0,68% | 137,00 |
| 20.08.2024 | 106,35 | 106,75 | 103,43 | 103,68 | -2,49% | 213,00 |
| 19.08.2024 | 104,30 | 106,65 | 104,30 | 106,33 | 1,12% | 228,00 |
| 16.08.2024 | 104,40 | 105,50 | 103,83 | 105,15 | 0,79% | 1.639,00 |
| 15.08.2024 | 102,90 | 105,05 | 102,30 | 104,33 | 1,66% | 154,00 |
| 14.08.2024 | 103,48 | 105,53 | 102,28 | 102,63 | -0,80% | 1.271,00 |
| 13.08.2024 | 101,70 | 103,45 | 101,10 | 103,45 | 2,10% | 419,00 |
| 12.08.2024 | 102,00 | 103,68 | 100,93 | 101,33 | -0,54% | 162,00 |
| 09.08.2024 | 100,63 | 103,75 | 100,53 | 101,88 | 1,17% | 387,00 |
| 08.08.2024 | 105,00 | 105,00 | 98,77 | 100,70 | -3,03% | 1.420,00 |
| 07.08.2024 | 102,53 | 106,10 | 101,35 | 103,85 | 2,11% | 753,00 |
| 06.08.2024 | 105,50 | 105,75 | 99,83 | 101,70 | -2,70% | 1.598,00 |
| 05.08.2024 | 108,18 | 109,10 | 100,23 | 104,53 | -6,26% | 2.716,00 |
| 02.08.2024 | 113,98 | 114,03 | 109,75 | 111,50 | -2,73% | 1.332,00 |