49,965€
7,82%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 46,61 | 49,96 | 46,30 | 49,47 | 6,75% | 306,00 |
| 30.06.2026 | 52,17 | 52,42 | 43,56 | 46,34 | -10,94% | 1.733,00 |
| 29.06.2026 | 51,94 | 53,61 | 51,34 | 52,03 | 0,81% | 25,00 |
| 26.06.2026 | 50,63 | 51,89 | 50,29 | 51,61 | 1,36% | 25,00 |
| 25.06.2026 | 51,40 | 51,62 | 50,03 | 50,92 | -0,55% | 202,00 |
| 24.06.2026 | 53,58 | 53,89 | 49,85 | 51,20 | -4,48% | 1.299,00 |
| 23.06.2026 | 52,46 | 54,40 | 52,43 | 53,60 | 1,02% | 100,00 |
| 22.06.2026 | 54,89 | 55,32 | 52,62 | 53,06 | -3,53% | 1,00 |
| 19.06.2026 | 55,56 | 55,90 | 54,97 | 55,00 | -1,22% | - |
| 18.06.2026 | 56,70 | 57,11 | 53,89 | 55,68 | -2,16% | 350,00 |
| 17.06.2026 | 55,65 | 57,52 | 55,49 | 56,91 | 3,30% | - |
| 16.06.2026 | 55,59 | 56,02 | 54,89 | 55,09 | -0,95% | 212,00 |
| 15.06.2026 | 55,78 | 57,03 | 55,22 | 55,62 | 0,02% | - |
| 12.06.2026 | 55,58 | 56,04 | 54,57 | 55,61 | 0,13% | - |
| 11.06.2026 | 57,22 | 57,48 | 54,52 | 55,54 | -3,44% | - |
| 10.06.2026 | 57,52 | 57,94 | 56,33 | 57,52 | 0,49% | 35,00 |
| 09.06.2026 | 58,93 | 59,47 | 57,22 | 57,24 | -2,75% | 52,00 |
| 08.06.2026 | 58,68 | 60,35 | 58,44 | 58,86 | -0,62% | 3,00 |
| 05.06.2026 | 61,84 | 62,73 | 58,94 | 59,23 | -5,08% | 25,00 |
| 04.06.2026 | 60,35 | 64,23 | 60,29 | 62,40 | 2,72% | 50,00 |
| 03.06.2026 | 62,43 | 62,76 | 60,55 | 60,75 | -2,68% | 130,00 |
| 02.06.2026 | 64,40 | 65,88 | 62,22 | 62,42 | -2,86% | 43,00 |
| 01.06.2026 | 62,84 | 64,63 | 61,27 | 64,26 | 1,97% | 245,00 |
| 29.05.2026 | 60,23 | 63,34 | 60,17 | 63,02 | 4,86% | - |
| 28.05.2026 | 60,28 | 60,58 | 58,53 | 60,10 | -0,63% | 169,00 |
| 27.05.2026 | 64,15 | 64,93 | 60,46 | 60,48 | -5,69% | 2,00 |
| 26.05.2026 | 68,81 | 69,23 | 63,03 | 64,13 | -12,49% | 59,00 |
| 25.05.2026 | 72,40 | 73,51 | 71,55 | 73,28 | 1,15% | 7,00 |
| 22.05.2026 | 73,88 | 74,17 | 72,13 | 72,45 | -2,37% | 44,00 |
| 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 |