59,370€
-1,96%
Echtzeit-Aktienkurs TELEPERFORMANCE INH.EO2,5
Bid:
Ask:
Aktienkurse zur TELEPERFORMANCE INH.EO2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 60,55 | 60,79 | 59,17 | 59,39 | -1,93% | - |
| 13.11.2025 | 60,23 | 61,67 | 60,03 | 60,56 | 0,73% | - |
| 12.11.2025 | 60,33 | 60,67 | 59,27 | 60,12 | 0,25% | - |
| 11.11.2025 | 58,63 | 59,99 | 58,15 | 59,97 | 2,62% | - |
| 10.11.2025 | 58,33 | 59,52 | 57,94 | 58,44 | 0,69% | 36,00 |
| 07.11.2025 | 60,28 | 61,44 | 57,20 | 58,04 | -3,75% | 31,00 |
| 06.11.2025 | 61,81 | 62,34 | 57,30 | 60,30 | -0,59% | 716,00 |
| 05.11.2025 | 60,82 | 64,28 | 60,31 | 60,66 | -0,31% | 305,00 |
| 04.11.2025 | 61,03 | 61,93 | 59,04 | 60,85 | 0,13% | 251,00 |
| 03.11.2025 | 61,95 | 62,29 | 60,53 | 60,77 | -1,83% | 2,00 |
| 31.10.2025 | 61,87 | 62,48 | 61,39 | 61,90 | 0,00% | 81,00 |
| 30.10.2025 | 63,48 | 63,59 | 61,76 | 61,90 | -2,40% | - |
| 29.10.2025 | 64,29 | 64,47 | 63,10 | 63,42 | -1,58% | 2,00 |
| 28.10.2025 | 65,59 | 65,59 | 64,03 | 64,44 | -1,71% | - |
| 27.10.2025 | 66,61 | 67,10 | 64,90 | 65,56 | -1,59% | - |
| 24.10.2025 | 66,54 | 66,80 | 65,32 | 66,62 | 0,06% | 11,00 |
| 23.10.2025 | 67,55 | 67,91 | 66,15 | 66,58 | -0,98% | 33,00 |
| 22.10.2025 | 66,81 | 67,99 | 66,29 | 67,24 | -0,03% | 33,00 |
| 21.10.2025 | 63,94 | 67,40 | 63,57 | 67,26 | 5,19% | 2,00 |
| 20.10.2025 | 64,81 | 65,13 | 62,35 | 63,94 | -1,30% | 84,00 |
| 17.10.2025 | 63,57 | 64,80 | 62,69 | 64,78 | 1,27% | - |
| 16.10.2025 | 62,58 | 64,14 | 61,80 | 63,97 | 2,24% | 20,00 |
| 15.10.2025 | 63,05 | 63,96 | 62,30 | 62,57 | -0,79% | 45,00 |
| 14.10.2025 | 63,57 | 63,65 | 61,46 | 63,07 | -0,99% | 51,00 |
| 13.10.2025 | 62,37 | 64,49 | 62,34 | 63,70 | 1,05% | 600,00 |
| 10.10.2025 | 63,70 | 64,33 | 62,54 | 63,04 | -0,97% | 174,00 |
| 09.10.2025 | 63,69 | 64,52 | 63,15 | 63,66 | -0,09% | - |
| 08.10.2025 | 64,27 | 64,67 | 63,16 | 63,72 | -0,93% | 208,00 |
| 07.10.2025 | 63,10 | 64,42 | 62,74 | 64,32 | 1,92% | - |
| 06.10.2025 | 63,97 | 64,29 | 61,65 | 63,11 | -1,38% | 28,00 |
| 03.10.2025 | 63,67 | 64,20 | 62,75 | 63,99 | 0,50% | - |
| 02.10.2025 | 64,11 | 64,31 | 63,16 | 63,67 | -0,70% | 50,00 |
| 01.10.2025 | 63,39 | 64,16 | 62,65 | 64,12 | 0,98% | 189,00 |
| 30.09.2025 | 63,10 | 63,52 | 62,25 | 63,50 | 1,08% | 36,00 |
| 29.09.2025 | 62,34 | 63,13 | 61,98 | 62,82 | 0,75% | 2,00 |
| 26.09.2025 | 64,17 | 64,18 | 60,72 | 62,35 | -2,65% | 1,00 |
| 25.09.2025 | 63,93 | 64,86 | 63,35 | 64,05 | 0,20% | 65,00 |
| 24.09.2025 | 64,64 | 64,85 | 63,48 | 63,92 | -1,46% | 17,00 |
| 23.09.2025 | 62,90 | 66,14 | 62,86 | 64,87 | 3,15% | 4,00 |
| 22.09.2025 | 65,60 | 65,62 | 62,69 | 62,89 | -4,09% | 11,00 |
| 19.09.2025 | 64,72 | 66,01 | 62,85 | 65,57 | 1,41% | - |
| 18.09.2025 | 64,44 | 64,98 | 63,60 | 64,66 | 0,33% | - |
| 17.09.2025 | 63,34 | 64,52 | 62,46 | 64,45 | 1,77% | 800,00 |
| 16.09.2025 | 63,00 | 63,45 | 61,88 | 63,33 | 0,54% | 27,00 |
| 15.09.2025 | 63,24 | 63,84 | 62,52 | 62,99 | -0,77% | 89,00 |
| 12.09.2025 | 63,42 | 63,85 | 62,64 | 63,48 | 0,22% | 676,00 |
| 11.09.2025 | 63,16 | 63,91 | 62,61 | 63,34 | 0,28% | 4,00 |
| 10.09.2025 | 65,60 | 65,63 | 62,82 | 63,16 | -3,44% | 209,00 |
| 09.09.2025 | 65,98 | 65,98 | 64,51 | 65,41 | 0,72% | 152,00 |
| 08.09.2025 | 65,92 | 66,30 | 64,42 | 64,94 | -1,47% | 39,00 |
| 05.09.2025 | 66,18 | 67,05 | 65,54 | 65,91 | -0,36% | 20,00 |
| 04.09.2025 | 65,14 | 66,29 | 63,85 | 66,15 | 1,60% | 36,00 |
| 03.09.2025 | 65,23 | 65,32 | 63,78 | 65,11 | -0,20% | 7,00 |
| 02.09.2025 | 67,22 | 67,22 | 64,54 | 65,24 | -2,90% | 279,00 |
| 01.09.2025 | 66,37 | 67,44 | 65,57 | 67,19 | 1,22% | - |
| 29.08.2025 | 67,39 | 67,39 | 65,41 | 66,38 | -1,54% | 44,00 |
| 28.08.2025 | 68,96 | 69,82 | 66,59 | 67,42 | -2,20% | 17,00 |
| 27.08.2025 | 69,11 | 69,85 | 68,00 | 68,94 | -0,25% | 352,00 |
| 26.08.2025 | 71,95 | 71,95 | 68,77 | 69,11 | -3,95% | 20,00 |
| 25.08.2025 | 72,19 | 72,64 | 71,78 | 71,95 | -0,32% | 40,00 |
| 22.08.2025 | 72,41 | 73,76 | 72,11 | 72,18 | -0,35% | 476,00 |
| 21.08.2025 | 73,58 | 73,58 | 72,29 | 72,43 | -1,59% | 2,00 |
| 20.08.2025 | 73,11 | 73,65 | 72,19 | 73,60 | 0,67% | 2.792,00 |
| 19.08.2025 | 72,13 | 74,18 | 72,06 | 73,11 | 1,36% | 25,00 |
| 18.08.2025 | 72,82 | 73,12 | 72,03 | 72,13 | -0,85% | 5,00 |
| 15.08.2025 | 69,78 | 72,77 | 69,78 | 72,75 | 4,32% | - |
| 14.08.2025 | 69,53 | 70,22 | 68,89 | 69,74 | 0,19% | 5,00 |
| 13.08.2025 | 69,62 | 69,99 | 68,64 | 69,61 | 0,03% | 4,00 |
| 12.08.2025 | 69,12 | 69,98 | 68,76 | 69,59 | 0,67% | 17,00 |
| 11.08.2025 | 70,45 | 70,53 | 67,69 | 69,13 | -1,87% | 196,00 |
| 08.08.2025 | 70,62 | 71,56 | 69,28 | 70,45 | -0,24% | 1.178,00 |
| 07.08.2025 | 68,58 | 70,97 | 67,15 | 70,62 | 2,96% | 440,00 |
| 06.08.2025 | 68,73 | 69,24 | 67,32 | 68,59 | -0,06% | 198,00 |
| 05.08.2025 | 66,14 | 69,13 | 65,06 | 68,63 | 3,75% | 520,00 |
| 04.08.2025 | 68,39 | 69,34 | 65,20 | 66,15 | -3,28% | 1.478,00 |
| 01.08.2025 | 83,37 | 83,37 | 68,01 | 68,39 | -17,97% | 5.000,00 |
| 31.07.2025 | 85,43 | 86,47 | 81,66 | 83,37 | -2,27% | 484,00 |
| 30.07.2025 | 88,10 | 88,15 | 84,90 | 85,31 | -3,12% | 152,00 |
| 29.07.2025 | 88,27 | 89,12 | 87,64 | 88,06 | -0,24% | 1,00 |
| 28.07.2025 | 89,67 | 90,64 | 88,03 | 88,27 | -1,56% | 1,00 |
| 25.07.2025 | 87,75 | 90,24 | 86,90 | 89,67 | 2,19% | - |
| 24.07.2025 | 89,01 | 89,42 | 87,75 | 87,75 | -1,42% | - |
| 23.07.2025 | 85,49 | 89,27 | 85,15 | 89,01 | 4,53% | 35,00 |
| 22.07.2025 | 84,45 | 85,44 | 83,98 | 85,15 | 0,83% | 29,00 |
| 21.07.2025 | 86,15 | 86,88 | 84,43 | 84,45 | -2,00% | - |
| 18.07.2025 | 86,71 | 87,22 | 86,04 | 86,17 | -0,44% | 114,00 |
| 17.07.2025 | 85,49 | 86,93 | 85,09 | 86,55 | 1,26% | 20,00 |
| 16.07.2025 | 86,41 | 86,79 | 85,15 | 85,47 | -1,09% | - |
| 15.07.2025 | 84,89 | 87,33 | 84,89 | 86,41 | 1,79% | - |
| 14.07.2025 | 86,18 | 86,60 | 84,00 | 84,89 | -1,97% | - |
| 11.07.2025 | 89,36 | 89,37 | 86,54 | 86,60 | -3,07% | 1,00 |
| 10.07.2025 | 88,68 | 90,72 | 88,33 | 89,34 | 0,65% | - |
| 09.07.2025 | 87,40 | 89,86 | 87,25 | 88,76 | 1,51% | 520,00 |
| 08.07.2025 | 84,22 | 88,04 | 84,22 | 87,44 | 3,81% | 1.380,00 |
| 07.07.2025 | 83,52 | 84,74 | 83,46 | 84,23 | 0,85% | 21,00 |
| 04.07.2025 | 85,88 | 85,88 | 83,17 | 83,52 | -2,79% | - |
| 03.07.2025 | 84,95 | 87,17 | 84,86 | 85,92 | 1,14% | - |
| 02.07.2025 | 83,30 | 85,89 | 83,11 | 84,95 | 1,96% | 4,00 |
| 01.07.2025 | 82,46 | 83,40 | 81,66 | 83,32 | 1,04% | - |
| 30.06.2025 | 81,86 | 85,01 | 81,02 | 82,46 | 0,81% | - |