73,700€
-0,69%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 73,88 | 74,17 | 73,87 | 74,10 | -0,15% | - |
| 21.05.2026 | 75,76 | 76,29 | 73,33 | 74,21 | -2,06% | 27,00 |
| 20.05.2026 | 76,11 | 76,44 | 74,29 | 75,77 | -0,54% | 24,00 |
| 19.05.2026 | 76,60 | 78,15 | 74,95 | 76,18 | 0,37% | 151,00 |
| 18.05.2026 | 70,44 | 76,44 | 70,09 | 75,90 | 8,96% | 191,00 |
| 15.05.2026 | 65,79 | 70,27 | 65,29 | 69,66 | 5,79% | - |
| 14.05.2026 | 66,86 | 67,37 | 64,99 | 65,85 | -1,32% | - |
| 13.05.2026 | 67,39 | 67,64 | 65,73 | 66,73 | -0,73% | 5,00 |
| 12.05.2026 | 67,97 | 68,05 | 64,57 | 67,22 | -1,12% | 55,00 |
| 11.05.2026 | 64,15 | 69,19 | 62,97 | 67,98 | 5,97% | 283,00 |
| 08.05.2026 | 61,36 | 64,17 | 60,84 | 64,15 | 4,43% | 45,00 |
| 07.05.2026 | 61,98 | 62,36 | 60,14 | 61,43 | -0,89% | 25,00 |
| 06.05.2026 | 63,31 | 64,34 | 61,64 | 61,98 | -1,96% | 449,00 |
| 05.05.2026 | 58,89 | 63,88 | 58,83 | 63,22 | 7,63% | 133,00 |
| 04.05.2026 | 57,60 | 60,08 | 57,58 | 58,74 | 1,93% | 12,00 |
| 30.04.2026 | 54,91 | 57,67 | 54,46 | 57,63 | 4,99% | 265,00 |
| 29.04.2026 | 54,08 | 57,30 | 52,66 | 54,89 | 1,46% | - |
| 28.04.2026 | 55,64 | 55,64 | 54,02 | 54,10 | -2,75% | 1.500,00 |
| 27.04.2026 | 54,35 | 55,66 | 54,09 | 55,63 | 2,24% | - |
| 24.04.2026 | 53,89 | 54,61 | 52,94 | 54,41 | 1,19% | - |
| 23.04.2026 | 55,04 | 55,23 | 53,24 | 53,77 | -2,63% | 45,00 |
| 22.04.2026 | 56,03 | 56,71 | 54,55 | 55,22 | -1,52% | - |
| 21.04.2026 | 55,21 | 57,16 | 54,91 | 56,07 | 1,59% | 2,00 |
| 20.04.2026 | 56,70 | 57,11 | 54,24 | 55,19 | -2,75% | 9,00 |
| 17.04.2026 | 56,47 | 58,27 | 56,47 | 56,75 | 0,53% | 6,00 |
| 16.04.2026 | 54,21 | 56,99 | 54,07 | 56,45 | 4,46% | 95,00 |
| 15.04.2026 | 53,42 | 54,43 | 52,88 | 54,04 | 1,05% | - |
| 14.04.2026 | 50,83 | 53,86 | 50,79 | 53,48 | 5,19% | 377,00 |
| 13.04.2026 | 48,86 | 50,99 | 48,83 | 50,84 | 3,59% | 6,00 |
| 10.04.2026 | 50,38 | 50,70 | 48,52 | 49,08 | -2,79% | 218,00 |
| 09.04.2026 | 50,30 | 51,04 | 49,26 | 50,49 | -0,98% | 485,00 |
| 08.04.2026 | 50,13 | 54,07 | 50,12 | 50,99 | 1,95% | 165,00 |
| 07.04.2026 | 49,05 | 50,85 | 48,97 | 50,02 | 1,99% | 352,00 |
| 02.04.2026 | 48,50 | 49,28 | 48,08 | 49,04 | -0,98% | 75,00 |
| 01.04.2026 | 50,92 | 51,83 | 48,53 | 49,53 | -2,47% | 825,00 |
| 31.03.2026 | 48,41 | 51,18 | 48,41 | 50,78 | 4,43% | 100,00 |
| 30.03.2026 | 46,57 | 48,93 | 46,28 | 48,63 | 4,17% | 26,00 |
| 27.03.2026 | 48,27 | 48,79 | 46,56 | 46,68 | -3,38% | 370,00 |
| 26.03.2026 | 46,18 | 49,07 | 45,69 | 48,32 | 3,78% | 761,00 |
| 25.03.2026 | 47,49 | 47,49 | 45,49 | 46,56 | -1,67% | 225,00 |
| 24.03.2026 | 49,89 | 50,16 | 46,03 | 47,35 | -5,09% | 1.223,00 |
| 23.03.2026 | 50,78 | 51,32 | 48,63 | 49,89 | -2,22% | 310,00 |
| 20.03.2026 | 51,70 | 53,24 | 49,68 | 51,02 | -1,35% | 25,00 |
| 19.03.2026 | 50,13 | 52,45 | 50,13 | 51,72 | 3,07% | 850,00 |
| 18.03.2026 | 52,39 | 52,72 | 50,17 | 50,18 | -3,87% | 10,00 |
| 17.03.2026 | 51,14 | 52,44 | 50,61 | 52,20 | 1,64% | 100,00 |
| 16.03.2026 | 52,25 | 52,80 | 50,43 | 51,36 | 0,27% | 356,00 |
| 13.03.2026 | 50,56 | 52,15 | 50,18 | 51,22 | 1,35% | 1.324,00 |
| 12.03.2026 | 51,96 | 52,53 | 50,11 | 50,54 | -3,37% | 120,00 |
| 11.03.2026 | 51,74 | 53,20 | 51,53 | 52,30 | 1,26% | 91,00 |
| 10.03.2026 | 54,93 | 55,73 | 51,39 | 51,65 | -6,18% | 116,00 |
| 09.03.2026 | 56,84 | 56,84 | 52,57 | 55,05 | -3,44% | 486,00 |
| 06.03.2026 | 58,68 | 60,36 | 56,43 | 57,01 | -2,03% | 1.248,00 |
| 05.03.2026 | 56,34 | 58,96 | 55,23 | 58,19 | 2,41% | 50,00 |
| 04.03.2026 | 54,33 | 57,36 | 53,82 | 56,82 | 5,40% | - |
| 03.03.2026 | 51,13 | 54,03 | 50,32 | 53,91 | 5,11% | 26,00 |
| 02.03.2026 | 50,57 | 51,61 | 49,10 | 51,29 | 0,75% | 3,00 |
| 27.02.2026 | 51,72 | 53,25 | 48,09 | 50,91 | -1,16% | 305,00 |
| 26.02.2026 | 51,14 | 54,51 | 49,96 | 51,51 | 0,92% | 50,00 |
| 25.02.2026 | 51,00 | 51,54 | 50,23 | 51,04 | 0,20% | - |
| 24.02.2026 | 50,33 | 51,22 | 49,25 | 50,94 | 1,51% | 2,00 |
| 23.02.2026 | 52,54 | 52,59 | 50,05 | 50,18 | -3,37% | 7,00 |
| 20.02.2026 | 51,01 | 53,17 | 50,85 | 51,93 | 2,20% | 100,00 |
| 19.02.2026 | 51,94 | 52,48 | 50,64 | 50,81 | -2,18% | - |
| 18.02.2026 | 50,89 | 52,15 | 50,46 | 51,94 | 2,79% | 62,00 |
| 17.02.2026 | 50,37 | 51,49 | 49,94 | 50,53 | 0,32% | 21,00 |
| 16.02.2026 | 52,64 | 53,12 | 49,91 | 50,37 | -3,25% | 520,00 |
| 13.02.2026 | 50,21 | 52,90 | 49,91 | 52,06 | 2,97% | 81,00 |
| 12.02.2026 | 51,32 | 52,02 | 50,50 | 50,56 | -2,11% | - |
| 11.02.2026 | 54,43 | 54,46 | 50,71 | 51,65 | -5,18% | 550,00 |
| 10.02.2026 | 53,35 | 54,96 | 53,30 | 54,47 | 1,98% | 70,00 |
| 09.02.2026 | 52,29 | 54,09 | 52,14 | 53,41 | 2,26% | 2,00 |
| 06.02.2026 | 53,01 | 53,54 | 51,43 | 52,23 | -1,84% | 23,00 |
| 05.02.2026 | 53,35 | 54,25 | 52,23 | 53,21 | 0,04% | - |
| 04.02.2026 | 53,00 | 53,91 | 52,39 | 53,19 | 0,64% | 63,00 |
| 03.02.2026 | 56,21 | 56,62 | 52,31 | 52,85 | -5,84% | 162,00 |
| 02.02.2026 | 54,47 | 56,46 | 54,24 | 56,13 | 2,37% | - |
| 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% | - |