80,740€
0,37%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 80,48 | 81,97 | 79,98 | 80,81 | 0,46% | - |
| 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% | - |
| 16.05.2025 | 95,90 | 96,22 | 94,10 | 95,51 | -0,49% | - |
| 15.05.2025 | 96,94 | 96,94 | 95,22 | 95,98 | -1,05% | - |
| 14.05.2025 | 98,71 | 99,30 | 96,73 | 97,00 | -1,73% | - |
| 13.05.2025 | 97,21 | 100,35 | 96,77 | 98,71 | 1,28% | 200,00 |
| 12.05.2025 | 94,71 | 97,79 | 94,29 | 97,46 | 3,02% | 55,00 |
| 09.05.2025 | 92,10 | 94,86 | 92,01 | 94,60 | 2,74% | 14,00 |
| 08.05.2025 | 90,14 | 93,68 | 89,59 | 92,08 | 2,15% | 2,00 |
| 07.05.2025 | 90,70 | 91,28 | 89,45 | 90,14 | -0,62% | - |
| 06.05.2025 | 87,84 | 91,33 | 87,78 | 90,70 | 3,14% | 2,00 |
| 05.05.2025 | 89,53 | 89,53 | 85,71 | 87,94 | -1,81% | 30,00 |
| 02.05.2025 | 98,13 | 99,13 | 89,00 | 89,56 | -8,73% | 80,00 |
| 30.04.2025 | 94,40 | 104,00 | 94,00 | 98,13 | 3,93% | 133,00 |
| 29.04.2025 | 94,42 | 96,36 | 93,77 | 94,42 | 0,00% | - |
| 28.04.2025 | 92,19 | 98,80 | 91,63 | 94,42 | 2,45% | 24,00 |
| 25.04.2025 | 91,67 | 92,48 | 90,84 | 92,16 | 0,59% | - |
| 24.04.2025 | 90,66 | 104,00 | 88,71 | 91,62 | 1,06% | - |
| 23.04.2025 | 89,54 | 91,63 | 89,26 | 90,66 | 1,27% | 3,00 |
| 22.04.2025 | 88,49 | 89,64 | 88,12 | 89,52 | 0,87% | - |
| 17.04.2025 | 89,67 | 91,23 | 88,75 | 88,75 | -1,03% | - |
| 16.04.2025 | 91,16 | 91,66 | 89,16 | 89,67 | -1,90% | - |
| 15.04.2025 | 89,48 | 91,81 | 89,30 | 91,41 | 2,20% | 72,00 |
| 14.04.2025 | 88,23 | 89,98 | 87,78 | 89,44 | 1,43% | 50,00 |
| 11.04.2025 | 87,18 | 88,42 | 85,24 | 88,18 | 1,15% | - |
| 10.04.2025 | 91,52 | 91,52 | 84,68 | 87,18 | -4,84% | - |
| 09.04.2025 | 83,87 | 92,15 | 82,06 | 91,61 | 9,02% | - |
| 08.04.2025 | 84,38 | 89,20 | 82,80 | 84,03 | -0,46% | - |
| 07.04.2025 | 83,16 | 87,63 | 78,04 | 84,42 | -0,15% | 115,00 |
| 04.04.2025 | 88,38 | 88,69 | 82,75 | 84,55 | -4,33% | 55,00 |
| 03.04.2025 | 89,38 | 90,05 | 85,83 | 88,38 | -2,26% | - |
| 02.04.2025 | 92,69 | 93,14 | 89,89 | 90,42 | -2,45% | - |
| 01.04.2025 | 92,43 | 93,51 | 92,20 | 92,69 | 0,28% | - |
| 31.03.2025 | 95,58 | 95,58 | 90,92 | 92,43 | -3,64% | 99,00 |
| 28.03.2025 | 98,55 | 100,95 | 95,88 | 95,92 | -2,83% | - |
| 27.03.2025 | 93,53 | 98,87 | 93,03 | 98,71 | 5,36% | - |
| 26.03.2025 | 94,16 | 94,73 | 92,62 | 93,69 | -0,46% | - |
| 25.03.2025 | 92,68 | 94,16 | 92,08 | 94,12 | 1,55% | - |
| 24.03.2025 | 90,88 | 93,31 | 90,88 | 92,68 | 1,96% | - |
| 21.03.2025 | 93,68 | 93,86 | 90,65 | 90,90 | -3,09% | 25,00 |
| 20.03.2025 | 96,26 | 97,34 | 93,54 | 93,80 | -2,56% | 10,00 |
| 19.03.2025 | 96,08 | 97,82 | 95,73 | 96,26 | 0,27% | 22,00 |
| 18.03.2025 | 96,40 | 98,09 | 95,81 | 96,00 | -0,41% | 12,00 |
| 17.03.2025 | 95,96 | 97,72 | 95,57 | 96,40 | 0,31% | - |
| 14.03.2025 | 97,84 | 98,64 | 95,80 | 96,10 | -1,42% | - |
| 13.03.2025 | 96,28 | 98,77 | 94,66 | 97,48 | 1,08% | - |
| 12.03.2025 | 99,77 | 100,80 | 95,84 | 96,44 | -3,09% | 16,00 |
| 11.03.2025 | 100,53 | 103,43 | 98,34 | 99,51 | -0,86% | - |
| 10.03.2025 | 103,75 | 103,75 | 99,85 | 100,38 | -3,25% | 100,00 |
| 07.03.2025 | 106,35 | 107,05 | 100,23 | 103,75 | -2,63% | 5,00 |
| 06.03.2025 | 101,00 | 108,08 | 101,00 | 106,55 | 5,47% | 20,00 |
| 05.03.2025 | 95,62 | 101,18 | 95,52 | 101,03 | 5,80% | - |
| 04.03.2025 | 95,28 | 98,05 | 94,88 | 95,49 | 0,22% | 2,00 |
| 03.03.2025 | 92,82 | 98,56 | 91,91 | 95,28 | 2,96% | 87,00 |
| 28.02.2025 | 98,35 | 99,56 | 84,57 | 92,54 | -6,18% | 68,00 |
| 27.02.2025 | 103,43 | 104,28 | 98,49 | 98,64 | -4,65% | 14,00 |
| 26.02.2025 | 101,40 | 104,33 | 100,93 | 103,45 | 2,17% | - |
| 25.02.2025 | 100,63 | 101,88 | 100,38 | 101,25 | 0,80% | - |
| 24.02.2025 | 101,10 | 102,75 | 99,55 | 100,45 | 0,10% | 4,00 |
| 21.02.2025 | 98,02 | 101,03 | 98,02 | 100,35 | 2,38% | 1,00 |
| 20.02.2025 | 98,99 | 100,15 | 97,88 | 98,02 | -1,00% | 5,00 |
| 19.02.2025 | 101,15 | 101,98 | 98,19 | 99,01 | -2,12% | 5,00 |
| 18.02.2025 | 100,37 | 101,78 | 98,94 | 101,15 | 0,78% | - |
| 17.02.2025 | 102,30 | 102,58 | 99,72 | 100,37 | -2,01% | 4,00 |
| 14.02.2025 | 99,38 | 103,53 | 99,38 | 102,43 | 3,01% | 4,00 |
| 13.02.2025 | 99,51 | 100,33 | 98,74 | 99,43 | -0,06% | - |
| 12.02.2025 | 96,55 | 100,28 | 96,47 | 99,49 | 3,07% | - |
| 11.02.2025 | 94,94 | 96,64 | 94,39 | 96,53 | 1,67% | 10,00 |
| 10.02.2025 | 93,35 | 95,34 | 93,17 | 94,94 | 2,05% | 37,00 |
| 07.02.2025 | 92,60 | 93,76 | 92,27 | 93,03 | 0,44% | 2,00 |
| 06.02.2025 | 91,27 | 94,44 | 91,15 | 92,62 | 1,48% | - |
| 05.02.2025 | 91,03 | 91,93 | 90,16 | 91,27 | 0,26% | 2,00 |