Echtzeit-Aktienkurs TELEPERFORMANCE INH.EO2,5
Bid:
Ask:
Aktienkurse zur TELEPERFORMANCE INH.EO2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 61,04 | 61,90 | 61,04 | 61,90 | 1,48% | 454,00 |
| 22.12.2025 | 61,08 | 61,22 | 61,00 | 61,00 | 0,59% | 367,00 |
| 19.12.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 0,07% | - |
| 18.12.2025 | 60,60 | 60,60 | 60,60 | 60,60 | 0,83% | - |
| 17.12.2025 | 60,46 | 60,46 | 60,10 | 60,10 | -0,20% | 70,00 |
| 16.12.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -0,66% | - |
| 15.12.2025 | 61,32 | 61,32 | 60,62 | 60,62 | -2,29% | 50,00 |
| 12.12.2025 | 61,22 | 62,16 | 61,22 | 62,04 | 5,91% | 130,00 |
| 11.12.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 0,62% | - |
| 10.12.2025 | 58,22 | 58,22 | 58,22 | 58,22 | 0,10% | - |
| 09.12.2025 | 58,16 | 58,16 | 58,16 | 58,16 | -3,03% | - |
| 08.12.2025 | 59,98 | 59,98 | 59,98 | 59,98 | 2,64% | - |
| 05.12.2025 | 58,44 | 58,44 | 58,44 | 58,44 | 1,88% | - |
| 04.12.2025 | 57,36 | 57,36 | 57,36 | 57,36 | -0,24% | - |
| 03.12.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 02.12.2025 | 59,14 | 59,22 | 57,50 | 57,50 | -2,08% | 667,00 |
| 01.12.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -0,88% | - |
| 28.11.2025 | 58,44 | 59,24 | 58,36 | 59,24 | 2,42% | 220,00 |
| 27.11.2025 | 57,24 | 57,84 | 57,24 | 57,84 | -1,97% | 240,00 |
| 26.11.2025 | 59,20 | 59,20 | 59,00 | 59,00 | -0,37% | 50,00 |
| 25.11.2025 | 60,12 | 60,12 | 59,22 | 59,22 | -1,23% | 50,00 |
| 24.11.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 5,23% | - |
| 21.11.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -1,59% | - |
| 20.11.2025 | 58,70 | 58,70 | 57,90 | 57,90 | 3,02% | 250,00 |
| 19.11.2025 | 56,84 | 56,84 | 56,20 | 56,20 | -0,78% | 64,00 |
| 18.11.2025 | 57,00 | 57,00 | 56,64 | 56,64 | -4,36% | 100,00 |
| 17.11.2025 | 59,22 | 59,22 | 59,22 | 59,22 | -1,89% | - |
| 14.11.2025 | 60,36 | 60,36 | 60,36 | 60,36 | 0,17% | - |
| 13.11.2025 | 60,06 | 60,72 | 60,06 | 60,26 | 0,43% | 120,00 |
| 12.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 2,21% | - |
| 11.11.2025 | 58,72 | 58,72 | 58,70 | 58,70 | 0,79% | 5,00 |
| 10.11.2025 | 58,58 | 58,58 | 58,24 | 58,24 | -3,29% | 110,00 |
| 07.11.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -1,08% | - |
| 06.11.2025 | 60,94 | 61,60 | 57,72 | 60,88 | 1,47% | 130,00 |
| 05.11.2025 | 60,64 | 63,56 | 60,00 | 60,00 | -0,27% | 247,00 |
| 04.11.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -2,43% | - |
| 03.11.2025 | 61,80 | 61,80 | 61,56 | 61,66 | 0,03% | 280,00 |
| 31.10.2025 | 61,64 | 61,64 | 61,64 | 61,64 | -2,59% | - |
| 30.10.2025 | 63,28 | 63,28 | 63,28 | 63,28 | -0,53% | - |
| 29.10.2025 | 64,22 | 64,22 | 63,62 | 63,62 | -2,24% | 138,00 |
| 28.10.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -2,98% | - |
| 27.10.2025 | 67,08 | 67,08 | 67,08 | 67,08 | 1,33% | 11,00 |
| 24.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -1,90% | - |
| 23.10.2025 | 67,48 | 67,48 | 67,48 | 67,48 | 0,18% | - |
| 22.10.2025 | 66,54 | 67,36 | 66,48 | 67,36 | 6,28% | 40,00 |
| 21.10.2025 | 63,38 | 63,38 | 63,38 | 63,38 | -2,28% | - |
| 20.10.2025 | 64,86 | 64,86 | 64,86 | 64,86 | 3,15% | - |
| 17.10.2025 | 62,88 | 62,88 | 62,88 | 62,88 | -0,98% | - |
| 16.10.2025 | 62,26 | 63,50 | 62,26 | 63,50 | 0,44% | 147,00 |
| 15.10.2025 | 63,22 | 63,22 | 63,22 | 63,22 | 2,70% | - |
| 14.10.2025 | 62,88 | 62,88 | 61,56 | 61,56 | -3,48% | 85,00 |
| 13.10.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,41% | - |
| 10.10.2025 | 63,52 | 63,52 | 63,52 | 63,52 | -0,13% | - |
| 09.10.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -1,24% | - |
| 08.10.2025 | 63,94 | 64,40 | 63,94 | 64,40 | 2,42% | 70,00 |
| 07.10.2025 | 63,04 | 63,04 | 62,88 | 62,88 | -1,41% | 1,00 |
| 06.10.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,38% | - |
| 03.10.2025 | 63,54 | 63,54 | 63,54 | 63,54 | 0,06% | - |
| 02.10.2025 | 63,74 | 63,74 | 63,50 | 63,50 | -0,66% | 7,00 |
| 01.10.2025 | 63,22 | 63,92 | 63,22 | 63,92 | 2,11% | 77,00 |
| 30.09.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,13% | - |
| 29.09.2025 | 62,52 | 62,68 | 62,52 | 62,68 | 1,75% | 1,00 |
| 26.09.2025 | 63,86 | 63,94 | 61,60 | 61,60 | -3,93% | 172,00 |
| 25.09.2025 | 63,82 | 64,12 | 63,82 | 64,12 | -1,02% | 100,00 |
| 24.09.2025 | 64,78 | 64,78 | 64,78 | 64,78 | -0,61% | - |
| 23.09.2025 | 62,78 | 65,18 | 62,78 | 65,18 | 1,91% | 80,00 |
| 22.09.2025 | 65,34 | 65,34 | 63,96 | 63,96 | -1,24% | 200,00 |
| 19.09.2025 | 64,76 | 64,76 | 64,76 | 64,76 | 0,09% | - |
| 18.09.2025 | 64,48 | 64,70 | 64,48 | 64,70 | 1,76% | 15,00 |
| 17.09.2025 | 63,58 | 63,58 | 63,58 | 63,58 | 0,79% | - |
| 16.09.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,38% | - |
| 15.09.2025 | 63,32 | 63,32 | 63,32 | 63,32 | -0,50% | - |
| 12.09.2025 | 63,64 | 63,64 | 63,64 | 63,64 | -0,09% | - |
| 11.09.2025 | 63,19 | 63,92 | 62,61 | 63,70 | -2,18% | - |
| 10.09.2025 | 65,12 | 65,12 | 65,12 | 65,12 | 0,65% | 50,00 |
| 09.09.2025 | 65,63 | 65,85 | 64,51 | 64,70 | -1,66% | 10,00 |
| 08.09.2025 | 66,09 | 66,31 | 64,44 | 65,79 | -0,77% | - |
| 05.09.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 2,60% | - |
| 04.09.2025 | 64,62 | 64,62 | 64,62 | 64,62 | -0,28% | - |
| 03.09.2025 | 65,02 | 65,02 | 64,80 | 64,80 | -1,28% | 80,00 |
| 02.09.2025 | 67,02 | 67,02 | 65,64 | 65,64 | -0,82% | 50,00 |
| 01.09.2025 | 66,18 | 66,18 | 66,18 | 66,18 | -0,48% | - |
| 29.08.2025 | 67,22 | 67,22 | 66,50 | 66,50 | -2,95% | 131,00 |
| 28.08.2025 | 68,90 | 68,90 | 68,52 | 68,52 | -0,75% | 145,00 |
| 27.08.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 0,32% | - |
| 26.08.2025 | 71,72 | 71,72 | 68,82 | 68,82 | -4,55% | 75,00 |
| 25.08.2025 | 71,84 | 72,10 | 71,84 | 72,10 | -1,90% | 150,00 |
| 22.08.2025 | 72,10 | 73,50 | 72,10 | 73,50 | 0,68% | 133,00 |
| 21.08.2025 | 73,32 | 73,32 | 73,00 | 73,00 | -0,19% | 137,00 |
| 20.08.2025 | 73,10 | 73,14 | 73,00 | 73,14 | -0,60% | 90,00 |
| 19.08.2025 | 72,12 | 73,58 | 72,12 | 73,58 | 1,49% | 120,00 |
| 18.08.2025 | 72,46 | 72,50 | 72,46 | 72,50 | 1,26% | 250,00 |
| 15.08.2025 | 69,86 | 71,60 | 69,86 | 71,60 | 2,99% | 100,00 |
| 14.08.2025 | 69,08 | 69,52 | 69,08 | 69,52 | -0,20% | 133,00 |
| 13.08.2025 | 69,66 | 69,66 | 69,66 | 69,66 | 0,40% | - |
| 12.08.2025 | 69,34 | 69,38 | 69,34 | 69,38 | -0,80% | 40,00 |
| 11.08.2025 | 69,94 | 69,94 | 69,94 | 69,94 | -0,43% | - |
| 08.08.2025 | 70,24 | 70,24 | 70,24 | 70,24 | 0,34% | - |
| 07.08.2025 | 68,46 | 70,00 | 68,46 | 70,00 | 2,55% | 900,00 |
| 06.08.2025 | 68,72 | 68,72 | 68,26 | 68,26 | -0,09% | 200,00 |