54,720€
-0,07%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 54,70 | 55,50 | 54,00 | 54,76 | 0,00% | 283,00 |
| 30.01.2026 | 53,71 | 54,96 | 53,22 | 54,76 | 1,63% | 1.845,00 |
| 29.01.2026 | 55,34 | 55,48 | 53,04 | 53,88 | -2,43% | 2.608,00 |
| 28.01.2026 | 55,34 | 55,69 | 54,52 | 55,22 | 0,75% | 2.493,00 |
| 27.01.2026 | 54,85 | 55,06 | 52,82 | 54,81 | 0,24% | 2.942,00 |
| 26.01.2026 | 58,71 | 58,98 | 53,39 | 54,68 | -7,16% | 9.707,00 |
| 23.01.2026 | 62,36 | 62,52 | 58,66 | 58,90 | -3,95% | 4.163,00 |
| 22.01.2026 | 59,89 | 62,56 | 59,24 | 61,32 | 3,16% | 2.761,00 |
| 21.01.2026 | 57,41 | 59,60 | 57,14 | 59,44 | 3,90% | 905,00 |
| 20.01.2026 | 57,31 | 58,33 | 56,89 | 57,21 | 0,12% | 2.989,00 |
| 19.01.2026 | 57,23 | 58,32 | 56,92 | 57,14 | -1,38% | 1.684,00 |
| 16.01.2026 | 60,07 | 60,11 | 57,56 | 57,94 | -3,98% | 4.097,00 |
| 15.01.2026 | 59,93 | 60,96 | 59,08 | 60,34 | 1,50% | 2.064,00 |
| 14.01.2026 | 57,85 | 59,58 | 56,58 | 59,45 | 1,69% | 903,00 |
| 13.01.2026 | 60,48 | 60,50 | 56,23 | 58,46 | -2,99% | 7.759,00 |
| 12.01.2026 | 61,97 | 62,74 | 59,85 | 60,26 | -3,80% | 4.670,00 |
| 09.01.2026 | 63,01 | 63,57 | 62,51 | 62,64 | 0,37% | 666,00 |
| 08.01.2026 | 63,93 | 64,30 | 61,65 | 62,41 | -2,62% | 1.278,00 |
| 07.01.2026 | 63,03 | 64,37 | 63,03 | 64,09 | 1,49% | 3.384,00 |
| 06.01.2026 | 64,17 | 64,17 | 60,53 | 63,15 | -0,44% | 2.254,00 |
| 05.01.2026 | 63,95 | 64,01 | 61,87 | 63,43 | -0,69% | 1.786,00 |
| 02.01.2026 | 61,87 | 63,94 | 61,69 | 63,87 | 3,03% | 1.854,00 |
| 30.12.2025 | 61,77 | 62,11 | 61,33 | 61,99 | 0,36% | 729,00 |
| 29.12.2025 | 61,52 | 62,16 | 61,07 | 61,77 | 0,24% | 3.446,00 |
| 23.12.2025 | 61,04 | 62,08 | 60,97 | 61,62 | 0,98% | 1.622,00 |
| 22.12.2025 | 61,06 | 61,82 | 60,18 | 61,02 | -0,33% | 2.431,00 |
| 19.12.2025 | 60,68 | 61,32 | 59,83 | 61,22 | 0,91% | 5.680,00 |
| 18.12.2025 | 60,77 | 61,00 | 59,77 | 60,67 | -0,05% | 625,00 |
| 17.12.2025 | 60,84 | 61,21 | 59,45 | 60,70 | 0,15% | 696,00 |
| 16.12.2025 | 60,41 | 61,30 | 60,08 | 60,61 | -0,02% | 2.033,00 |
| 15.12.2025 | 61,69 | 62,03 | 60,52 | 60,62 | -1,49% | 1.784,00 |
| 12.12.2025 | 61,46 | 62,67 | 61,30 | 61,54 | 0,38% | 2.885,00 |
| 11.12.2025 | 58,53 | 61,95 | 58,41 | 61,31 | 4,45% | 2.375,00 |
| 10.12.2025 | 58,39 | 59,22 | 58,10 | 58,70 | 0,48% | 912,00 |
| 09.12.2025 | 58,16 | 58,89 | 57,57 | 58,42 | 0,55% | 2.376,00 |
| 08.12.2025 | 60,15 | 60,32 | 57,93 | 58,10 | -3,30% | 1.839,00 |
| 05.12.2025 | 58,50 | 60,96 | 58,50 | 60,08 | 2,84% | 1.271,00 |
| 04.12.2025 | 57,44 | 59,19 | 57,44 | 58,42 | 1,87% | 1.299,00 |
| 03.12.2025 | 57,87 | 58,12 | 56,56 | 57,35 | -0,76% | 3.617,00 |
| 02.12.2025 | 59,29 | 59,66 | 57,28 | 57,79 | -2,51% | 3.873,00 |
| 01.12.2025 | 58,79 | 59,41 | 58,14 | 59,28 | -0,07% | 1.425,00 |
| 28.11.2025 | 58,65 | 59,60 | 58,06 | 59,32 | 1,16% | 1.785,00 |
| 27.11.2025 | 57,57 | 58,84 | 57,18 | 58,64 | 2,36% | 698,00 |
| 26.11.2025 | 59,59 | 59,71 | 57,09 | 57,29 | -3,55% | 2.718,00 |
| 25.11.2025 | 60,37 | 60,83 | 58,29 | 59,40 | -1,66% | 836,00 |
| 24.11.2025 | 60,04 | 60,74 | 59,41 | 60,40 | 0,87% | 1.900,00 |
| 21.11.2025 | 57,58 | 60,32 | 56,99 | 59,88 | 4,65% | 1.468,00 |
| 20.11.2025 | 58,82 | 59,12 | 57,08 | 57,22 | -1,79% | 2.579,00 |
| 19.11.2025 | 56,62 | 58,70 | 56,00 | 58,26 | 2,86% | 1.868,00 |
| 18.11.2025 | 57,37 | 57,41 | 56,07 | 56,64 | -1,01% | 1.334,00 |
| 17.11.2025 | 59,59 | 59,73 | 57,10 | 57,22 | -3,64% | 1.953,00 |
| 14.11.2025 | 60,61 | 60,63 | 59,19 | 59,38 | -1,95% | 1.656,00 |
| 13.11.2025 | 60,21 | 61,59 | 60,03 | 60,56 | 0,63% | 1.884,00 |
| 12.11.2025 | 60,35 | 60,67 | 59,27 | 60,18 | -0,13% | 2.458,00 |
| 11.11.2025 | 58,69 | 60,26 | 58,15 | 60,26 | 3,04% | 996,00 |
| 10.11.2025 | 58,55 | 59,52 | 57,98 | 58,48 | 0,76% | 2.827,00 |
| 07.11.2025 | 60,60 | 61,44 | 57,19 | 58,04 | -3,91% | 3.494,00 |
| 06.11.2025 | 61,26 | 62,35 | 57,34 | 60,40 | -4,79% | 3.056,00 |
| 05.11.2025 | 60,76 | 63,69 | 60,37 | 63,44 | 4,32% | 532,00 |
| 04.11.2025 | 60,64 | 61,94 | 59,06 | 60,81 | 0,07% | 4.868,00 |
| 03.11.2025 | 62,05 | 62,34 | 60,70 | 60,77 | -1,83% | 4.688,00 |
| 31.10.2025 | 61,97 | 62,55 | 61,39 | 61,90 | 0,03% | 4.929,00 |
| 30.10.2025 | 63,64 | 63,64 | 61,78 | 61,88 | -2,37% | 4.087,00 |
| 29.10.2025 | 64,45 | 64,56 | 63,14 | 63,38 | -1,64% | 535,00 |
| 28.10.2025 | 65,45 | 65,68 | 64,03 | 64,44 | -1,71% | 2.301,00 |
| 27.10.2025 | 67,03 | 67,28 | 64,90 | 65,56 | -1,65% | 1.067,00 |
| 24.10.2025 | 66,47 | 66,80 | 65,31 | 66,66 | 0,12% | 796,00 |
| 23.10.2025 | 67,71 | 67,96 | 66,10 | 66,58 | -1,51% | 1.232,00 |
| 22.10.2025 | 66,77 | 68,00 | 66,29 | 67,60 | 1,14% | 2.141,00 |
| 21.10.2025 | 63,93 | 67,66 | 63,83 | 66,84 | 4,47% | 6.540,00 |
| 20.10.2025 | 64,93 | 65,12 | 62,32 | 63,98 | -1,23% | 3.437,00 |
| 17.10.2025 | 63,19 | 64,80 | 62,73 | 64,78 | 1,35% | 1.183,00 |
| 16.10.2025 | 62,62 | 64,07 | 61,85 | 63,92 | 2,14% | 1.739,00 |
| 15.10.2025 | 63,22 | 63,96 | 62,33 | 62,58 | -0,59% | 829,00 |
| 14.10.2025 | 63,25 | 63,65 | 61,48 | 62,95 | -1,18% | 3.343,00 |
| 13.10.2025 | 63,17 | 64,49 | 62,85 | 63,70 | 2,51% | 642,00 |
| 10.10.2025 | 63,79 | 64,32 | 62,02 | 62,14 | -2,42% | 1.375,00 |
| 09.10.2025 | 63,76 | 64,53 | 63,15 | 63,68 | -0,03% | 2.466,00 |
| 08.10.2025 | 64,43 | 64,67 | 63,23 | 63,70 | -0,93% | 4.270,00 |
| 07.10.2025 | 63,01 | 64,66 | 62,74 | 64,30 | 1,84% | 1.747,00 |
| 06.10.2025 | 64,01 | 64,48 | 61,65 | 63,14 | -1,34% | 5.795,00 |
| 03.10.2025 | 63,74 | 64,18 | 62,76 | 64,00 | 0,41% | 1.528,00 |
| 02.10.2025 | 64,21 | 64,44 | 63,17 | 63,74 | -0,50% | 600,00 |
| 01.10.2025 | 63,58 | 64,18 | 62,65 | 64,06 | 1,04% | 745,00 |
| 30.09.2025 | 63,03 | 63,52 | 62,25 | 63,40 | 0,44% | 1.417,00 |
| 29.09.2025 | 62,89 | 63,28 | 61,99 | 63,12 | 1,35% | 1.547,00 |
| 26.09.2025 | 64,02 | 64,18 | 60,72 | 62,28 | -2,93% | 7.188,00 |
| 25.09.2025 | 64,01 | 64,87 | 63,47 | 64,16 | 0,34% | 192,00 |
| 24.09.2025 | 64,77 | 64,85 | 63,55 | 63,94 | -1,10% | 526,00 |
| 23.09.2025 | 63,05 | 66,15 | 63,03 | 64,65 | 2,78% | 1.318,00 |
| 22.09.2025 | 65,59 | 65,72 | 62,60 | 62,90 | -4,00% | 1.629,00 |
| 19.09.2025 | 64,65 | 65,99 | 63,99 | 65,52 | 1,31% | 2.421,00 |
| 18.09.2025 | 64,44 | 64,98 | 63,60 | 64,67 | 0,42% | 865,00 |
| 17.09.2025 | 63,63 | 64,51 | 62,46 | 64,40 | 1,66% | 644,00 |
| 16.09.2025 | 63,03 | 63,43 | 61,89 | 63,35 | 0,60% | 2.243,00 |
| 15.09.2025 | 63,30 | 63,82 | 62,53 | 62,97 | -0,51% | 1.821,00 |
| 12.09.2025 | 63,68 | 63,84 | 62,66 | 63,29 | 0,70% | 738,00 |
| 11.09.2025 | 63,19 | 63,91 | 62,61 | 62,85 | -0,48% | 1.733,00 |
| 10.09.2025 | 65,33 | 65,42 | 62,81 | 63,15 | -3,72% | 2.779,00 |
| 09.09.2025 | 65,69 | 65,89 | 64,51 | 65,59 | 0,51% | 2.351,00 |