92,230€
-0,50%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 92,69 | 93,14 | 91,87 | 92,23 | -0,50% | - |
| 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 |
| 04.02.2025 | 88,78 | 91,27 | 88,47 | 91,03 | 2,53% | 20,00 |
| 03.02.2025 | 87,62 | 89,37 | 86,34 | 88,78 | 0,32% | - |
| 31.01.2025 | 91,99 | 92,30 | 88,50 | 88,50 | -3,79% | 102,00 |
| 30.01.2025 | 91,45 | 92,97 | 91,08 | 91,99 | 0,70% | - |
| 29.01.2025 | 92,54 | 93,80 | 90,56 | 91,35 | -1,26% | - |
| 28.01.2025 | 89,38 | 93,43 | 88,97 | 92,52 | 3,37% | 25,00 |
| 27.01.2025 | 86,86 | 90,16 | 85,36 | 89,50 | 2,39% | 1,00 |
| 24.01.2025 | 86,30 | 88,94 | 86,19 | 87,41 | 1,33% | - |
| 23.01.2025 | 86,82 | 87,30 | 85,66 | 86,26 | -0,67% | - |
| 22.01.2025 | 87,68 | 88,14 | 86,33 | 86,84 | -0,94% | - |
| 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 |