90,530€
-1,53%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 92,08 | 92,31 | 90,46 | 90,55 | -1,51% | 367,00 |
| 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 |
| 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 |