88,750€
-1,91%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2025 | 88,31 | 89,28 | 88,12 | 88,75 | -1,91% | - |
| 17.04.2025 | 90,48 | 90,48 | 90,48 | 90,48 | 0,44% | - |
| 16.04.2025 | 90,08 | 90,08 | 90,08 | 90,08 | -0,53% | - |
| 15.04.2025 | 89,32 | 90,56 | 89,32 | 90,56 | 2,61% | 10,00 |
| 14.04.2025 | 88,82 | 88,82 | 88,26 | 88,26 | 1,15% | 200,00 |
| 11.04.2025 | 87,26 | 87,26 | 87,26 | 87,26 | -2,94% | - |
| 10.04.2025 | 89,90 | 89,90 | 89,90 | 89,90 | 7,66% | - |
| 09.04.2025 | 83,50 | 83,50 | 83,50 | 83,50 | -2,68% | - |
| 08.04.2025 | 85,80 | 85,80 | 85,80 | 85,80 | 0,02% | - |
| 07.04.2025 | 80,44 | 85,78 | 79,94 | 85,78 | -0,63% | 220,00 |
| 04.04.2025 | 88,22 | 88,22 | 84,00 | 86,32 | -1,57% | 108,00 |
| 03.04.2025 | 87,70 | 87,70 | 87,70 | 87,70 | -4,88% | - |
| 02.04.2025 | 92,20 | 92,20 | 92,20 | 92,20 | -0,15% | - |
| 01.04.2025 | 92,34 | 92,34 | 92,34 | 92,34 | -2,57% | - |
| 31.03.2025 | 94,78 | 94,78 | 94,78 | 94,78 | -3,19% | - |
| 28.03.2025 | 97,90 | 97,90 | 97,90 | 97,90 | 5,25% | - |
| 27.03.2025 | 93,02 | 93,02 | 93,02 | 93,02 | -0,81% | - |
| 26.03.2025 | 93,80 | 93,80 | 93,78 | 93,78 | 1,54% | 200,00 |
| 25.03.2025 | 92,36 | 92,36 | 92,36 | 92,36 | -0,65% | - |
| 24.03.2025 | 91,50 | 92,96 | 91,50 | 92,96 | -0,45% | 100,00 |
| 21.03.2025 | 93,38 | 93,38 | 93,38 | 93,38 | -2,55% | - |
| 20.03.2025 | 95,82 | 95,82 | 95,82 | 95,82 | -0,35% | - |
| 19.03.2025 | 96,00 | 96,16 | 96,00 | 96,16 | -0,39% | 20,00 |
| 18.03.2025 | 96,54 | 96,54 | 96,54 | 96,54 | 0,88% | - |
| 17.03.2025 | 95,70 | 95,70 | 95,70 | 95,70 | -0,44% | - |
| 14.03.2025 | 97,92 | 97,92 | 96,12 | 96,12 | -2,46% | 200,00 |
| 13.03.2025 | 95,88 | 98,54 | 95,88 | 98,54 | 0,55% | 50,00 |
| 12.03.2025 | 99,56 | 99,56 | 98,00 | 98,00 | -2,63% | 30,00 |
| 11.03.2025 | 100,65 | 100,65 | 100,65 | 100,65 | -2,71% | - |
| 10.03.2025 | 103,45 | 103,45 | 103,45 | 103,45 | -2,64% | - |
| 07.03.2025 | 106,25 | 106,25 | 106,25 | 106,25 | 0,14% | - |
| 06.03.2025 | 101,40 | 107,65 | 101,40 | 106,10 | 10,36% | 1.063,00 |
| 05.03.2025 | 96,14 | 96,14 | 96,14 | 96,14 | 1,07% | - |
| 04.03.2025 | 95,12 | 95,12 | 95,12 | 95,12 | -2,10% | - |
| 03.03.2025 | 92,58 | 97,16 | 92,58 | 97,16 | 4,56% | 205,00 |
| 28.02.2025 | 97,30 | 97,30 | 92,90 | 92,92 | -9,96% | 200,00 |
| 27.02.2025 | 103,20 | 103,20 | 103,20 | 103,20 | 1,47% | - |
| 26.02.2025 | 101,70 | 101,70 | 101,70 | 101,70 | 1,24% | - |
| 25.02.2025 | 100,45 | 100,45 | 100,45 | 100,45 | -0,50% | - |
| 24.02.2025 | 101,50 | 101,95 | 100,95 | 100,95 | 2,82% | 29,00 |
| 21.02.2025 | 98,18 | 98,18 | 98,18 | 98,18 | -0,43% | - |
| 20.02.2025 | 98,60 | 98,60 | 98,60 | 98,60 | -2,33% | - |
| 19.02.2025 | 100,95 | 100,95 | 100,95 | 100,95 | 1,52% | - |
| 18.02.2025 | 100,50 | 100,50 | 99,42 | 99,44 | -1,64% | 240,00 |
| 17.02.2025 | 102,70 | 102,70 | 101,10 | 101,10 | -1,32% | 41,00 |
| 14.02.2025 | 99,72 | 102,45 | 99,72 | 102,45 | 1,94% | 95,00 |
| 13.02.2025 | 99,50 | 100,50 | 99,50 | 100,50 | 1,33% | 180,00 |
| 12.02.2025 | 96,38 | 99,18 | 96,38 | 99,18 | 3,61% | 244,00 |
| 11.02.2025 | 94,54 | 95,72 | 94,54 | 95,72 | 1,53% | 20,00 |
| 10.02.2025 | 93,32 | 94,40 | 93,32 | 94,28 | 1,90% | 230,00 |
| 07.02.2025 | 92,52 | 92,52 | 92,52 | 92,52 | 1,27% | - |
| 06.02.2025 | 91,36 | 91,36 | 91,36 | 91,36 | 0,84% | - |
| 05.02.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 2,07% | - |
| 04.02.2025 | 88,76 | 88,76 | 88,76 | 88,76 | 1,25% | - |
| 03.02.2025 | 87,66 | 87,66 | 87,66 | 87,66 | -4,45% | - |
| 31.01.2025 | 91,74 | 91,74 | 91,74 | 91,74 | 0,31% | - |
| 30.01.2025 | 91,46 | 91,46 | 91,46 | 91,46 | -1,66% | - |
| 29.01.2025 | 93,00 | 93,94 | 92,08 | 93,00 | 3,20% | 150,00 |
| 28.01.2025 | 89,02 | 90,12 | 89,02 | 90,12 | 2,95% | 49,00 |
| 27.01.2025 | 87,54 | 87,54 | 87,54 | 87,54 | 1,63% | 240,00 |
| 24.01.2025 | 86,14 | 86,14 | 86,14 | 86,14 | -0,35% | - |
| 23.01.2025 | 86,44 | 86,44 | 86,44 | 86,44 | -1,14% | - |
| 22.01.2025 | 87,44 | 87,44 | 87,44 | 87,44 | 0,95% | - |
| 21.01.2025 | 86,62 | 86,62 | 86,62 | 86,62 | 0,42% | - |
| 20.01.2025 | 86,26 | 86,26 | 86,26 | 86,26 | 2,89% | - |
| 17.01.2025 | 83,84 | 83,84 | 83,84 | 83,84 | -1,18% | - |
| 16.01.2025 | 84,84 | 84,84 | 84,84 | 84,84 | 1,48% | - |
| 15.01.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 1,53% | - |
| 14.01.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -0,84% | - |
| 13.01.2025 | 83,04 | 83,04 | 83,04 | 83,04 | -2,31% | - |
| 10.01.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -1,67% | - |
| 09.01.2025 | 81,96 | 86,44 | 81,96 | 86,44 | 6,58% | 195,00 |
| 08.01.2025 | 83,84 | 83,84 | 81,10 | 81,10 | -4,16% | 40,00 |
| 07.01.2025 | 84,62 | 84,62 | 84,62 | 84,62 | 2,12% | - |
| 06.01.2025 | 82,86 | 82,86 | 82,86 | 82,86 | 0,44% | - |
| 03.01.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,29% | - |
| 02.01.2025 | 82,50 | 82,74 | 82,50 | 82,74 | 0,83% | 50,00 |
| 30.12.2024 | 81,68 | 82,06 | 81,68 | 82,06 | 2,42% | 100,00 |
| 27.12.2024 | 80,12 | 80,12 | 80,12 | 80,12 | -0,84% | - |
| 23.12.2024 | 82,30 | 82,30 | 80,80 | 80,80 | -0,25% | 50,00 |
| 20.12.2024 | 81,08 | 81,08 | 81,00 | 81,00 | 0,52% | 53,00 |
| 19.12.2024 | 80,58 | 80,58 | 80,58 | 80,58 | -0,74% | - |
| 18.12.2024 | 81,18 | 81,18 | 81,18 | 81,18 | -0,88% | - |
| 17.12.2024 | 81,90 | 81,90 | 81,90 | 81,90 | 0,91% | - |
| 16.12.2024 | 85,16 | 85,16 | 81,16 | 81,16 | -6,39% | 530,00 |
| 13.12.2024 | 86,14 | 86,70 | 86,14 | 86,70 | -0,89% | 20,00 |
| 12.12.2024 | 87,48 | 87,48 | 87,48 | 87,48 | -2,71% | - |
| 11.12.2024 | 89,92 | 89,92 | 89,92 | 89,92 | 0,88% | - |
| 10.12.2024 | 89,14 | 89,14 | 89,14 | 89,14 | 1,34% | - |
| 09.12.2024 | 87,96 | 87,96 | 87,96 | 87,96 | 0,89% | - |
| 06.12.2024 | 87,18 | 87,18 | 87,18 | 87,18 | -0,21% | - |
| 05.12.2024 | 87,36 | 87,36 | 87,36 | 87,36 | 1,89% | 100,00 |
| 04.12.2024 | 85,74 | 85,74 | 85,74 | 85,74 | 0,63% | - |
| 03.12.2024 | 87,46 | 87,46 | 85,20 | 85,20 | -4,16% | 120,00 |
| 02.12.2024 | 88,14 | 88,90 | 88,14 | 88,90 | 0,50% | 100,00 |
| 29.11.2024 | 88,46 | 88,46 | 88,46 | 88,46 | -0,85% | - |
| 28.11.2024 | 86,36 | 89,22 | 86,36 | 89,22 | 5,29% | 50,00 |
| 27.11.2024 | 88,06 | 88,06 | 84,74 | 84,74 | -4,29% | 645,00 |
| 26.11.2024 | 88,54 | 88,54 | 88,54 | 88,54 | -1,43% | - |
| 25.11.2024 | 89,82 | 89,82 | 89,82 | 89,82 | 1,29% | - |