86,920€
-0,84%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 87,68 | 88,14 | 86,33 | 86,92 | -0,84% | - |
| 21.01.2025 | 87,04 | 88,09 | 85,83 | 87,66 | 0,67% | - |
| 20.01.2025 | 86,31 | 87,81 | 85,76 | 87,08 | 0,85% | - |
| 17.01.2025 | 83,76 | 86,80 | 83,72 | 86,35 | 3,12% | - |
| 16.01.2025 | 84,73 | 85,65 | 80,84 | 83,74 | -1,19% | 102,00 |
| 15.01.2025 | 83,67 | 85,94 | 83,67 | 84,75 | 1,32% | - |
| 14.01.2025 | 82,55 | 85,24 | 82,43 | 83,65 | 1,60% | 2,00 |
| 13.01.2025 | 83,41 | 83,89 | 81,10 | 82,33 | -1,26% | - |
| 10.01.2025 | 85,27 | 85,62 | 83,18 | 83,38 | -2,24% | - |
| 09.01.2025 | 82,14 | 86,88 | 81,82 | 85,29 | 3,77% | 75,00 |
| 08.01.2025 | 83,99 | 84,09 | 79,82 | 82,19 | -2,14% | 75,00 |
| 07.01.2025 | 84,79 | 85,78 | 83,69 | 83,99 | -0,94% | - |
| 06.01.2025 | 83,13 | 86,88 | 82,77 | 84,79 | 2,37% | 75,00 |
| 03.01.2025 | 82,49 | 83,06 | 81,82 | 82,83 | 0,39% | - |
| 02.01.2025 | 81,66 | 83,98 | 81,66 | 82,51 | 1,00% | 5,00 |
| 30.12.2024 | 82,06 | 82,30 | 81,46 | 81,69 | -0,07% | - |
| 27.12.2024 | 80,74 | 83,32 | 80,18 | 81,75 | 1,33% | - |
| 23.12.2024 | 82,28 | 82,57 | 80,30 | 80,68 | -1,83% | 131,00 |
| 20.12.2024 | 81,22 | 82,61 | 80,40 | 82,18 | 1,18% | 14,00 |
| 19.12.2024 | 80,78 | 81,47 | 79,34 | 81,22 | 0,54% | - |
| 18.12.2024 | 80,11 | 83,00 | 79,66 | 80,78 | 0,84% | - |
| 17.12.2024 | 82,42 | 82,42 | 80,05 | 80,11 | -2,80% | - |
| 16.12.2024 | 85,79 | 85,79 | 80,63 | 82,42 | -3,85% | 33,00 |
| 13.12.2024 | 86,34 | 87,39 | 85,07 | 85,72 | -0,72% | - |
| 12.12.2024 | 87,84 | 88,05 | 86,15 | 86,34 | -1,71% | 145,00 |
| 11.12.2024 | 89,87 | 90,02 | 87,19 | 87,84 | -2,26% | - |
| 10.12.2024 | 89,10 | 90,45 | 88,39 | 89,87 | 0,80% | - |
| 09.12.2024 | 88,08 | 90,35 | 87,94 | 89,16 | 1,32% | - |
| 06.12.2024 | 87,18 | 88,47 | 86,97 | 88,00 | 0,94% | 2,00 |
| 05.12.2024 | 86,33 | 89,19 | 86,25 | 87,18 | 0,98% | 309,00 |
| 04.12.2024 | 86,06 | 86,61 | 84,11 | 86,33 | 0,24% | - |
| 03.12.2024 | 87,80 | 88,71 | 84,91 | 86,12 | -1,91% | 20,00 |
| 02.12.2024 | 88,48 | 89,82 | 86,31 | 87,80 | -1,24% | 3,00 |
| 29.11.2024 | 88,84 | 89,15 | 87,56 | 88,90 | 0,11% | - |
| 28.11.2024 | 86,38 | 89,87 | 86,35 | 88,80 | 2,84% | - |
| 27.11.2024 | 88,57 | 88,57 | 83,84 | 86,35 | -2,46% | 3,00 |
| 26.11.2024 | 89,20 | 90,11 | 88,12 | 88,53 | -0,71% | - |
| 25.11.2024 | 89,86 | 91,52 | 88,27 | 89,16 | -0,78% | 12,00 |
| 22.11.2024 | 88,50 | 91,07 | 88,31 | 89,86 | 1,54% | 2,00 |
| 21.11.2024 | 89,63 | 89,63 | 86,25 | 88,50 | -1,22% | 16,00 |
| 20.11.2024 | 90,92 | 92,99 | 89,09 | 89,59 | -1,22% | - |
| 19.11.2024 | 90,47 | 91,87 | 87,61 | 90,70 | 0,25% | - |
| 18.11.2024 | 91,04 | 92,75 | 90,27 | 90,47 | -0,63% | 104,00 |
| 15.11.2024 | 89,42 | 93,19 | 89,06 | 91,04 | 1,61% | - |
| 14.11.2024 | 90,26 | 91,33 | 89,01 | 89,60 | -0,73% | - |
| 13.11.2024 | 90,66 | 92,65 | 89,65 | 90,26 | -0,44% | 50,00 |
| 12.11.2024 | 94,41 | 94,86 | 89,49 | 90,66 | -4,51% | - |
| 11.11.2024 | 95,29 | 97,79 | 92,61 | 94,94 | -0,37% | - |
| 08.11.2024 | 98,27 | 98,96 | 94,62 | 95,29 | -3,11% | 3,00 |
| 07.11.2024 | 101,23 | 101,58 | 91,89 | 98,35 | -2,98% | 179,00 |
| 06.11.2024 | 99,76 | 104,73 | 97,57 | 101,38 | 1,46% | 149,00 |
| 05.11.2024 | 99,08 | 102,23 | 98,69 | 99,92 | 0,77% | - |
| 04.11.2024 | 97,52 | 100,68 | 97,36 | 99,16 | 1,68% | 61,00 |
| 01.11.2024 | 96,86 | 98,71 | 96,71 | 97,52 | 0,60% | - |
| 31.10.2024 | 98,10 | 98,26 | 95,73 | 96,94 | -1,18% | - |
| 30.10.2024 | 97,63 | 99,63 | 97,53 | 98,10 | 0,17% | 12,00 |
| 29.10.2024 | 96,76 | 99,09 | 96,76 | 97,93 | 1,13% | - |
| 28.10.2024 | 96,00 | 97,47 | 95,21 | 96,84 | 1,19% | 77,00 |
| 25.10.2024 | 96,62 | 97,31 | 95,54 | 95,70 | -1,03% | - |
| 24.10.2024 | 96,98 | 98,35 | 96,31 | 96,70 | -0,37% | 100,00 |
| 23.10.2024 | 97,88 | 99,39 | 96,21 | 97,06 | -0,76% | 10,00 |
| 22.10.2024 | 97,64 | 99,07 | 96,63 | 97,80 | 0,00% | - |
| 21.10.2024 | 98,83 | 99,73 | 96,29 | 97,80 | -1,04% | - |
| 18.10.2024 | 98,64 | 100,83 | 98,35 | 98,83 | 0,11% | 20,00 |
| 17.10.2024 | 99,36 | 100,78 | 96,41 | 98,72 | -0,64% | 108,00 |
| 16.10.2024 | 89,34 | 99,88 | 89,28 | 99,36 | 11,22% | 88,00 |
| 15.10.2024 | 87,72 | 91,05 | 87,62 | 89,34 | 1,85% | 150,00 |
| 14.10.2024 | 88,54 | 88,75 | 86,03 | 87,72 | -0,84% | 2,00 |
| 11.10.2024 | 87,00 | 88,67 | 85,31 | 88,46 | 1,68% | 132,00 |
| 10.10.2024 | 89,44 | 89,59 | 86,57 | 87,00 | -2,73% | 116,00 |
| 09.10.2024 | 91,24 | 91,27 | 88,55 | 89,44 | -1,91% | 20,00 |
| 08.10.2024 | 93,69 | 93,84 | 90,53 | 91,18 | -3,23% | - |
| 07.10.2024 | 97,30 | 97,30 | 93,71 | 94,22 | -2,89% | 6,00 |
| 04.10.2024 | 94,01 | 97,19 | 91,86 | 97,02 | 3,45% | 2,00 |
| 03.10.2024 | 93,18 | 94,22 | 91,95 | 93,78 | 0,58% | - |
| 02.10.2024 | 94,41 | 94,46 | 92,21 | 93,24 | -1,07% | 325,00 |
| 01.10.2024 | 93,60 | 96,11 | 93,33 | 94,25 | 0,77% | 2,00 |
| 30.09.2024 | 97,27 | 98,57 | 92,97 | 93,53 | -3,54% | 67,00 |
| 27.09.2024 | 95,48 | 99,23 | 95,35 | 96,96 | 1,55% | 23,00 |
| 26.09.2024 | 100,48 | 101,15 | 89,51 | 95,48 | -4,50% | 56,00 |
| 25.09.2024 | 96,40 | 100,02 | 95,71 | 99,98 | 3,71% | 5,00 |
| 24.09.2024 | 96,48 | 98,43 | 96,18 | 96,40 | 0,00% | - |
| 23.09.2024 | 98,38 | 98,88 | 96,03 | 96,40 | -2,01% | 56,00 |
| 20.09.2024 | 101,73 | 104,23 | 98,31 | 98,38 | -3,29% | - |
| 19.09.2024 | 101,78 | 103,68 | 99,22 | 101,73 | -0,10% | - |
| 18.09.2024 | 100,75 | 102,20 | 99,97 | 101,83 | 1,07% | - |
| 17.09.2024 | 100,43 | 101,78 | 99,84 | 100,75 | 0,42% | - |
| 16.09.2024 | 101,08 | 101,33 | 99,83 | 100,33 | -0,74% | - |
| 13.09.2024 | 98,02 | 101,38 | 97,75 | 101,08 | 3,12% | 15,00 |
| 12.09.2024 | 98,30 | 98,88 | 97,05 | 98,02 | -0,37% | - |
| 11.09.2024 | 97,03 | 98,46 | 96,21 | 98,38 | 1,47% | - |
| 10.09.2024 | 99,09 | 99,92 | 95,75 | 96,95 | -2,32% | 23,00 |
| 09.09.2024 | 97,75 | 99,59 | 97,01 | 99,25 | 2,11% | - |
| 06.09.2024 | 100,58 | 100,65 | 97,13 | 97,20 | -3,36% | - |
| 05.09.2024 | 98,72 | 101,88 | 98,31 | 100,58 | 1,80% | 4,00 |
| 04.09.2024 | 97,63 | 99,39 | 97,23 | 98,80 | 0,59% | - |
| 03.09.2024 | 96,71 | 99,29 | 95,91 | 98,22 | 1,56% | 3,00 |
| 02.09.2024 | 99,07 | 99,13 | 93,11 | 96,71 | -2,50% | 10,00 |
| 30.08.2024 | 98,89 | 101,33 | 98,72 | 99,19 | 0,43% | - |
| 29.08.2024 | 106,15 | 106,60 | 98,35 | 98,77 | -6,84% | 178,00 |