54,650€
-0,33%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 54,47 | 55,05 | 54,45 | 55,05 | 0,40% | - |
| 30.01.2026 | 53,95 | 54,96 | 53,22 | 54,83 | 2,20% | - |
| 29.01.2026 | 55,11 | 55,48 | 53,13 | 53,65 | -2,44% | 1,00 |
| 28.01.2026 | 54,75 | 55,69 | 54,56 | 54,99 | 0,90% | 3,00 |
| 27.01.2026 | 54,66 | 54,92 | 52,89 | 54,50 | -0,37% | 19,00 |
| 26.01.2026 | 58,82 | 58,89 | 53,39 | 54,70 | -6,96% | 675,00 |
| 23.01.2026 | 61,57 | 62,51 | 58,64 | 58,79 | -4,50% | 1.237,00 |
| 22.01.2026 | 59,90 | 62,57 | 59,36 | 61,56 | 3,55% | 800,00 |
| 21.01.2026 | 57,22 | 59,61 | 57,14 | 59,45 | 3,92% | 2,00 |
| 20.01.2026 | 57,14 | 58,48 | 56,87 | 57,21 | 0,09% | - |
| 19.01.2026 | 57,75 | 58,36 | 56,96 | 57,16 | -1,30% | 301,00 |
| 16.01.2026 | 60,31 | 60,33 | 57,54 | 57,91 | -4,00% | 868,00 |
| 15.01.2026 | 59,64 | 60,96 | 59,04 | 60,32 | 1,29% | 270,00 |
| 14.01.2026 | 57,80 | 59,66 | 56,58 | 59,55 | 3,10% | 893,00 |
| 13.01.2026 | 60,32 | 60,45 | 56,22 | 57,76 | -4,20% | - |
| 12.01.2026 | 62,08 | 62,74 | 59,67 | 60,29 | -3,74% | 1.349,00 |
| 09.01.2026 | 62,80 | 63,67 | 62,32 | 62,63 | 0,29% | 900,00 |
| 08.01.2026 | 64,04 | 64,34 | 61,64 | 62,45 | -2,59% | 1.079,00 |
| 07.01.2026 | 63,10 | 64,43 | 63,03 | 64,11 | 1,52% | - |
| 06.01.2026 | 64,06 | 64,17 | 60,52 | 63,15 | -0,35% | 800,00 |
| 05.01.2026 | 63,69 | 64,00 | 61,64 | 63,37 | -0,80% | 13,00 |
| 02.01.2026 | 61,97 | 63,91 | 61,69 | 63,88 | 2,88% | 254,00 |
| 30.12.2025 | 61,76 | 62,11 | 61,33 | 62,09 | 0,49% | - |
| 29.12.2025 | 61,69 | 62,23 | 61,02 | 61,79 | 0,31% | - |
| 23.12.2025 | 61,03 | 62,08 | 60,97 | 61,60 | 0,98% | 96,00 |
| 22.12.2025 | 61,11 | 61,86 | 60,16 | 61,00 | -0,33% | - |
| 19.12.2025 | 60,66 | 61,27 | 59,85 | 61,20 | 0,94% | - |
| 18.12.2025 | 60,69 | 61,10 | 59,65 | 60,63 | -0,25% | - |
| 17.12.2025 | 60,68 | 61,21 | 59,41 | 60,78 | -0,08% | 2,00 |
| 16.12.2025 | 60,50 | 61,30 | 60,11 | 60,83 | 0,33% | 20,00 |
| 15.12.2025 | 61,58 | 62,05 | 60,52 | 60,63 | -1,25% | 123,00 |
| 12.12.2025 | 61,44 | 62,71 | 61,28 | 61,40 | 0,11% | - |
| 11.12.2025 | 58,65 | 61,96 | 58,42 | 61,33 | 4,66% | - |
| 10.12.2025 | 58,35 | 59,26 | 58,15 | 58,60 | 0,27% | 8,00 |
| 09.12.2025 | 58,11 | 58,97 | 57,52 | 58,44 | 0,41% | 1,00 |
| 08.12.2025 | 60,07 | 60,23 | 57,92 | 58,20 | -3,21% | - |
| 05.12.2025 | 58,59 | 61,03 | 58,45 | 60,13 | 2,79% | 32,00 |
| 04.12.2025 | 57,36 | 59,26 | 57,36 | 58,50 | 1,93% | - |
| 03.12.2025 | 57,82 | 58,03 | 56,55 | 57,39 | -0,80% | 140,00 |
| 02.12.2025 | 59,32 | 59,66 | 57,31 | 57,85 | -2,36% | - |
| 01.12.2025 | 59,34 | 59,41 | 58,08 | 59,25 | -0,17% | - |
| 28.11.2025 | 58,62 | 59,51 | 58,06 | 59,35 | 1,19% | 150,00 |
| 27.11.2025 | 57,15 | 58,68 | 57,12 | 58,65 | 2,37% | 8,00 |
| 26.11.2025 | 59,48 | 59,66 | 57,09 | 57,29 | -3,47% | - |
| 25.11.2025 | 60,39 | 60,83 | 58,26 | 59,35 | -1,75% | - |
| 24.11.2025 | 60,15 | 60,75 | 59,40 | 60,41 | 0,48% | 17,00 |
| 21.11.2025 | 57,04 | 60,14 | 56,99 | 60,12 | 4,96% | 502,00 |
| 20.11.2025 | 58,75 | 59,12 | 57,08 | 57,28 | -1,93% | 12,00 |
| 19.11.2025 | 56,49 | 58,59 | 55,99 | 58,41 | 3,13% | 2,00 |
| 18.11.2025 | 57,15 | 57,47 | 56,07 | 56,64 | -1,01% | 43,00 |
| 17.11.2025 | 59,41 | 59,74 | 57,11 | 57,22 | -3,65% | 274,00 |
| 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 |