63,950€
0,44%
Echtzeit-Aktienkurs TELEPERFORMANCE INH.EO2,5
Bid:
Ask:
Aktienkurse zur TELEPERFORMANCE INH.EO2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 80,48 | 81,97 | 79,98 | 81,80 | 1,69% | - |
| 26.06.2025 | 78,58 | 80,44 | 78,49 | 80,44 | 2,37% | - |
| 25.06.2025 | 79,07 | 80,16 | 78,40 | 78,58 | -0,64% | - |
| 24.06.2025 | 77,55 | 79,34 | 76,84 | 79,09 | 3,25% | 62,00 |
| 23.06.2025 | 76,29 | 77,17 | 73,51 | 76,60 | 0,17% | - |
| 20.06.2025 | 78,58 | 79,55 | 75,14 | 76,47 | -2,73% | 212,00 |
| 19.06.2025 | 83,46 | 84,55 | 78,46 | 78,62 | -5,80% | 1.045,00 |
| 18.06.2025 | 93,97 | 96,07 | 80,49 | 83,46 | -11,18% | 21,00 |
| 17.06.2025 | 93,91 | 94,93 | 93,44 | 93,97 | 1,99% | - |
| 16.06.2025 | 90,52 | 93,08 | 90,52 | 92,14 | 1,79% | - |
| 13.06.2025 | 92,07 | 92,90 | 89,48 | 90,52 | -2,58% | 10,00 |
| 12.06.2025 | 94,36 | 94,42 | 92,68 | 92,92 | -1,67% | - |
| 11.06.2025 | 94,98 | 96,17 | 94,36 | 94,50 | -0,53% | - |
| 10.06.2025 | 93,50 | 95,58 | 93,33 | 95,00 | 1,50% | - |
| 09.06.2025 | 91,34 | 94,70 | 91,11 | 93,60 | 2,47% | 34,00 |
| 06.06.2025 | 90,16 | 92,25 | 90,16 | 91,34 | 1,26% | 5,00 |
| 05.06.2025 | 88,68 | 90,60 | 88,62 | 90,20 | 1,71% | 35,00 |
| 04.06.2025 | 86,18 | 89,55 | 86,17 | 88,68 | 2,95% | 70,00 |
| 03.06.2025 | 89,24 | 89,27 | 85,14 | 86,14 | -3,54% | 20,00 |
| 02.06.2025 | 89,06 | 89,49 | 87,28 | 89,30 | 0,25% | - |
| 30.05.2025 | 88,86 | 89,66 | 87,87 | 89,08 | 0,25% | - |
| 29.05.2025 | 89,96 | 91,31 | 88,33 | 88,86 | -1,16% | - |
| 28.05.2025 | 90,46 | 90,49 | 88,42 | 89,90 | -0,60% | - |
| 27.05.2025 | 90,32 | 90,93 | 88,53 | 90,44 | 0,07% | 55,00 |
| 26.05.2025 | 92,20 | 92,94 | 88,43 | 90,38 | -1,96% | - |
| 23.05.2025 | 93,44 | 94,67 | 90,42 | 92,19 | -1,57% | 70,00 |
| 22.05.2025 | 93,58 | 95,06 | 92,92 | 93,66 | -0,14% | - |
| 21.05.2025 | 95,58 | 95,59 | 93,55 | 93,79 | -2,12% | - |
| 20.05.2025 | 94,80 | 96,37 | 94,17 | 95,82 | 0,83% | 130,00 |
| 19.05.2025 | 95,04 | 95,14 | 93,65 | 95,03 | -0,50% | - |