66,800€
-2,74%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 69,17 | 69,58 | 64,86 | 66,64 | -2,97% | 3.456,00 |
| 31.07.2026 | 61,48 | 71,85 | 59,14 | 68,68 | 12,31% | 8.666,00 |
| 30.07.2026 | 62,19 | 62,46 | 60,53 | 61,15 | -1,59% | 2.661,00 |
| 29.07.2026 | 59,34 | 64,56 | 59,26 | 62,14 | 3,86% | 3.696,00 |
| 28.07.2026 | 57,29 | 59,90 | 56,64 | 59,83 | 4,12% | 959,00 |
| 27.07.2026 | 56,97 | 57,96 | 55,77 | 57,46 | 1,95% | 3.224,00 |
| 24.07.2026 | 54,33 | 56,90 | 54,02 | 56,36 | 3,72% | 1.391,00 |
| 23.07.2026 | 54,29 | 55,13 | 53,78 | 54,34 | -0,07% | 411,00 |
| 22.07.2026 | 53,20 | 56,31 | 52,95 | 54,38 | 1,91% | 2.812,00 |
| 21.07.2026 | 54,39 | 54,60 | 52,76 | 53,36 | -1,19% | 979,00 |
| 20.07.2026 | 54,27 | 54,58 | 52,94 | 54,00 | -1,50% | 1.548,00 |
| 17.07.2026 | 53,51 | 55,90 | 53,47 | 54,82 | 1,63% | 1.940,00 |
| 16.07.2026 | 55,66 | 55,79 | 51,63 | 53,94 | -2,88% | 1.698,00 |
| 15.07.2026 | 53,25 | 56,57 | 52,44 | 55,54 | 4,12% | 908,00 |
| 14.07.2026 | 55,94 | 56,70 | 52,66 | 53,34 | -4,65% | 2.801,00 |
| 13.07.2026 | 52,16 | 55,98 | 52,02 | 55,94 | 8,12% | 1.767,00 |
| 10.07.2026 | 50,19 | 52,48 | 49,74 | 51,74 | 2,99% | 1.039,00 |
| 09.07.2026 | 51,33 | 51,39 | 49,13 | 50,24 | -1,72% | 1.823,00 |
| 08.07.2026 | 52,45 | 52,64 | 50,37 | 51,12 | -2,78% | 1.176,00 |
| 07.07.2026 | 50,72 | 53,00 | 50,44 | 52,58 | 3,93% | 2.139,00 |
| 06.07.2026 | 52,36 | 52,60 | 50,29 | 50,59 | -3,45% | 4.106,00 |
| 03.07.2026 | 51,36 | 53,12 | 50,36 | 52,40 | 3,31% | 1.822,00 |
| 02.07.2026 | 50,14 | 50,96 | 48,68 | 50,72 | 1,13% | 1.781,00 |
| 01.07.2026 | 46,48 | 51,00 | 46,32 | 50,16 | 7,20% | 4.715,00 |
| 30.06.2026 | 51,60 | 52,06 | 43,30 | 46,79 | -10,27% | 11.666,00 |
| 29.06.2026 | 51,97 | 53,61 | 51,35 | 52,14 | 0,62% | 1.056,00 |
| 26.06.2026 | 50,63 | 51,90 | 50,29 | 51,82 | 1,77% | 1.844,00 |
| 25.06.2026 | 51,28 | 51,78 | 50,04 | 50,92 | -0,43% | 988,00 |
| 24.06.2026 | 53,88 | 53,92 | 49,86 | 51,14 | -4,68% | 2.013,00 |
| 23.06.2026 | 52,59 | 54,43 | 52,47 | 53,65 | 1,28% | 2.782,00 |
| 22.06.2026 | 55,29 | 55,45 | 52,62 | 52,97 | -3,66% | 1.434,00 |
| 19.06.2026 | 55,47 | 55,90 | 54,92 | 54,98 | -1,36% | 243,00 |
| 18.06.2026 | 56,60 | 57,06 | 53,93 | 55,74 | -2,18% | 2.251,00 |
| 17.06.2026 | 55,73 | 57,54 | 55,49 | 56,98 | 2,13% | 1.948,00 |
| 16.06.2026 | 55,65 | 55,98 | 55,03 | 55,79 | 1,00% | 792,00 |
| 15.06.2026 | 56,45 | 57,16 | 55,02 | 55,24 | -0,72% | 2.229,00 |
| 12.06.2026 | 55,65 | 56,04 | 54,58 | 55,64 | 0,14% | 1.192,00 |
| 11.06.2026 | 57,47 | 57,63 | 54,46 | 55,56 | -3,44% | 9.021,00 |
| 10.06.2026 | 57,25 | 57,94 | 56,34 | 57,54 | 0,45% | 1.524,00 |
| 09.06.2026 | 58,92 | 59,47 | 56,80 | 57,28 | -2,49% | 823,00 |
| 08.06.2026 | 59,00 | 60,35 | 58,39 | 58,74 | -0,58% | 3.992,00 |
| 05.06.2026 | 62,09 | 62,73 | 58,95 | 59,08 | -5,14% | 2.682,00 |
| 04.06.2026 | 60,39 | 64,23 | 60,20 | 62,28 | 3,04% | 3.022,00 |
| 03.06.2026 | 62,33 | 62,72 | 60,24 | 60,44 | -3,11% | 1.333,00 |
| 02.06.2026 | 64,63 | 65,88 | 62,00 | 62,38 | -3,41% | 4.595,00 |
| 01.06.2026 | 63,03 | 64,70 | 61,26 | 64,58 | 2,70% | 2.639,00 |
| 29.05.2026 | 60,26 | 63,34 | 60,22 | 62,88 | 5,29% | 1.745,00 |
| 28.05.2026 | 60,27 | 60,56 | 58,53 | 59,72 | -0,96% | 3.998,00 |
| 27.05.2026 | 64,15 | 64,93 | 60,27 | 60,30 | -4,83% | 5.713,00 |
| 26.05.2026 | 68,71 | 69,56 | 63,02 | 63,36 | -13,51% | 4.403,00 |
| 25.05.2026 | 73,37 | 73,64 | 71,55 | 73,26 | 1,27% | 3.726,00 |
| 22.05.2026 | 74,07 | 74,30 | 72,02 | 72,34 | -2,34% | 2.918,00 |
| 21.05.2026 | 75,43 | 76,26 | 73,20 | 74,07 | -2,10% | 1.631,00 |
| 20.05.2026 | 76,20 | 76,42 | 74,29 | 75,66 | -0,63% | 3.343,00 |
| 19.05.2026 | 76,03 | 77,92 | 74,95 | 76,14 | 0,77% | 6.518,00 |
| 18.05.2026 | 70,04 | 76,44 | 70,04 | 75,56 | 8,16% | 7.777,00 |
| 15.05.2026 | 65,35 | 69,91 | 65,12 | 69,86 | 5,62% | 2.460,00 |
| 14.05.2026 | 66,87 | 67,36 | 65,00 | 66,14 | -0,87% | 1.685,00 |
| 13.05.2026 | 67,43 | 67,47 | 65,70 | 66,72 | -0,74% | 2.047,00 |
| 12.05.2026 | 68,10 | 68,10 | 64,58 | 67,22 | -1,09% | 3.359,00 |
| 11.05.2026 | 64,58 | 69,13 | 62,60 | 67,96 | 5,91% | 8.776,00 |
| 08.05.2026 | 61,55 | 64,19 | 60,87 | 64,17 | 4,44% | 1.536,00 |
| 07.05.2026 | 61,99 | 62,36 | 60,14 | 61,44 | -0,84% | 2.476,00 |
| 06.05.2026 | 63,52 | 64,19 | 61,66 | 61,96 | -2,06% | 3.081,00 |
| 05.05.2026 | 58,93 | 63,90 | 58,74 | 63,26 | 7,55% | 5.933,00 |
| 04.05.2026 | 57,65 | 60,08 | 57,40 | 58,82 | 1,98% | 3.574,00 |
| 30.04.2026 | 54,55 | 57,90 | 54,41 | 57,68 | 5,06% | 1.836,00 |
| 29.04.2026 | 54,27 | 57,24 | 52,66 | 54,90 | 1,72% | 3.765,00 |
| 28.04.2026 | 55,28 | 55,30 | 53,86 | 53,97 | -3,02% | 2.185,00 |
| 27.04.2026 | 54,21 | 55,78 | 53,96 | 55,65 | 2,30% | 462,00 |
| 24.04.2026 | 53,97 | 54,74 | 52,94 | 54,40 | 1,12% | 1.233,00 |
| 23.04.2026 | 54,69 | 55,23 | 53,24 | 53,80 | -2,15% | 1.279,00 |
| 22.04.2026 | 56,37 | 56,88 | 54,55 | 54,98 | -1,47% | 2.129,00 |
| 21.04.2026 | 55,29 | 57,15 | 54,91 | 55,80 | 1,60% | 2.140,00 |
| 20.04.2026 | 56,65 | 56,90 | 54,24 | 54,92 | -3,38% | 1.725,00 |
| 17.04.2026 | 56,78 | 58,27 | 56,28 | 56,84 | 0,64% | 2.346,00 |
| 16.04.2026 | 54,41 | 57,00 | 54,07 | 56,48 | 4,36% | 1.838,00 |
| 15.04.2026 | 53,53 | 54,46 | 52,88 | 54,12 | 1,23% | 5.442,00 |
| 14.04.2026 | 51,16 | 53,88 | 50,89 | 53,46 | 5,15% | 5.728,00 |
| 13.04.2026 | 48,92 | 51,16 | 48,92 | 50,84 | 3,85% | 2.652,00 |
| 10.04.2026 | 50,38 | 50,71 | 47,98 | 48,96 | -2,79% | 2.352,00 |
| 09.04.2026 | 50,29 | 51,34 | 49,26 | 50,36 | 0,14% | 2.941,00 |
| 08.04.2026 | 51,48 | 54,22 | 50,17 | 50,29 | 0,67% | 3.109,00 |
| 07.04.2026 | 49,49 | 50,82 | 49,10 | 49,96 | 1,90% | 2.790,00 |
| 02.04.2026 | 48,42 | 49,50 | 48,07 | 49,03 | -0,53% | 1.628,00 |
| 01.04.2026 | 51,54 | 51,83 | 48,53 | 49,29 | -3,66% | 3.234,00 |
| 31.03.2026 | 48,79 | 51,20 | 48,44 | 51,16 | 5,87% | 2.002,00 |
| 30.03.2026 | 46,65 | 48,89 | 46,28 | 48,33 | 3,54% | 1.254,00 |
| 27.03.2026 | 48,35 | 48,64 | 46,37 | 46,68 | -3,35% | 2.060,00 |
| 26.03.2026 | 46,27 | 48,72 | 45,70 | 48,30 | 4,12% | 2.412,00 |
| 25.03.2026 | 47,24 | 47,39 | 45,50 | 46,39 | -2,03% | 9.443,00 |
| 24.03.2026 | 48,85 | 50,16 | 46,00 | 47,35 | -5,08% | 8.080,00 |
| 23.03.2026 | 49,99 | 51,27 | 48,66 | 49,88 | -2,16% | 3.674,00 |
| 20.03.2026 | 51,61 | 53,24 | 49,68 | 50,98 | -1,47% | 4.139,00 |
| 19.03.2026 | 50,18 | 52,45 | 50,13 | 51,74 | 2,99% | 3.554,00 |
| 18.03.2026 | 52,59 | 52,61 | 50,17 | 50,24 | -3,83% | 2.251,00 |
| 17.03.2026 | 51,09 | 52,45 | 50,62 | 52,24 | 1,75% | 3.096,00 |
| 16.03.2026 | 52,20 | 52,59 | 50,45 | 51,34 | -1,35% | 7.852,00 |
| 13.03.2026 | 50,39 | 52,15 | 50,16 | 52,04 | 2,68% | 3.027,00 |
| 12.03.2026 | 51,39 | 53,02 | 50,15 | 50,68 | -3,10% | 1.236,00 |