62,080€
-2,30%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 64,01 | 64,05 | 61,65 | 61,99 | -2,44% | - |
| 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 |
| 05.08.2025 | 65,76 | 68,32 | 65,42 | 68,32 | 4,02% | 26,00 |
| 04.08.2025 | 69,10 | 69,10 | 65,40 | 65,68 | -4,14% | 1.165,00 |
| 01.08.2025 | 82,74 | 82,74 | 68,52 | 68,52 | -17,66% | 1.461,00 |
| 31.07.2025 | 85,58 | 85,58 | 83,22 | 83,22 | -5,56% | 513,00 |
| 30.07.2025 | 88,12 | 88,12 | 88,12 | 88,12 | -0,56% | - |
| 29.07.2025 | 88,62 | 88,62 | 88,62 | 88,62 | -1,14% | - |
| 28.07.2025 | 89,64 | 89,64 | 89,64 | 89,64 | 2,14% | - |
| 25.07.2025 | 87,76 | 87,76 | 87,76 | 87,76 | -1,30% | - |
| 24.07.2025 | 88,92 | 88,92 | 88,92 | 88,92 | 1,14% | - |
| 23.07.2025 | 85,88 | 87,92 | 85,88 | 87,92 | 4,32% | 70,00 |
| 22.07.2025 | 84,28 | 84,28 | 84,28 | 84,28 | -2,20% | - |
| 21.07.2025 | 86,18 | 86,18 | 86,18 | 86,18 | -0,69% | - |
| 18.07.2025 | 86,78 | 86,78 | 86,78 | 86,78 | 1,19% | - |
| 17.07.2025 | 85,76 | 85,76 | 85,76 | 85,76 | -0,07% | - |
| 16.07.2025 | 85,82 | 85,82 | 85,82 | 85,82 | -1,38% | - |
| 15.07.2025 | 85,10 | 87,02 | 85,10 | 87,02 | 1,71% | 7,00 |
| 14.07.2025 | 85,56 | 85,56 | 85,56 | 85,56 | -3,76% | - |
| 11.07.2025 | 88,90 | 88,90 | 88,90 | 88,90 | -1,68% | - |
| 10.07.2025 | 88,62 | 90,42 | 88,62 | 90,42 | 3,55% | 130,00 |
| 09.07.2025 | 87,32 | 87,32 | 87,32 | 87,32 | 0,67% | - |
| 08.07.2025 | 84,48 | 86,74 | 84,48 | 86,74 | 3,07% | 30,00 |
| 07.07.2025 | 83,70 | 84,16 | 83,70 | 84,16 | -1,43% | 60,00 |
| 04.07.2025 | 85,38 | 85,38 | 85,38 | 85,38 | -1,64% | - |
| 03.07.2025 | 84,98 | 87,00 | 84,98 | 86,80 | 4,00% | 248,00 |
| 02.07.2025 | 83,46 | 83,46 | 83,46 | 83,46 | 1,46% | - |
| 01.07.2025 | 82,26 | 82,26 | 82,26 | 82,26 | 0,24% | - |
| 30.06.2025 | 82,74 | 82,74 | 82,06 | 82,06 | 1,16% | 45,00 |
| 27.06.2025 | 80,28 | 81,12 | 80,28 | 81,12 | 3,31% | 200,00 |
| 26.06.2025 | 78,52 | 78,52 | 78,52 | 78,52 | -0,73% | - |
| 25.06.2025 | 79,10 | 79,10 | 79,10 | 79,10 | -0,15% | - |
| 24.06.2025 | 77,24 | 79,22 | 77,24 | 79,22 | 6,71% | 220,00 |
| 23.06.2025 | 76,32 | 76,32 | 74,24 | 74,24 | -2,01% | 40,00 |
| 20.06.2025 | 79,12 | 79,12 | 75,44 | 75,76 | -9,20% | 352,00 |
| 19.06.2025 | 83,06 | 83,44 | 83,06 | 83,44 | 0,02% | 50,00 |
| 18.06.2025 | 94,26 | 94,26 | 80,68 | 83,42 | -9,19% | 235,00 |
| 17.06.2025 | 91,86 | 91,86 | 91,86 | 91,86 | 1,26% | - |
| 16.06.2025 | 90,72 | 90,72 | 90,72 | 90,72 | -0,85% | - |
| 13.06.2025 | 91,50 | 91,50 | 91,50 | 91,50 | -1,63% | - |
| 12.06.2025 | 93,92 | 93,92 | 93,02 | 93,02 | -1,71% | 30,00 |
| 11.06.2025 | 94,64 | 94,64 | 94,64 | 94,64 | 0,98% | - |
| 10.06.2025 | 93,48 | 93,72 | 93,48 | 93,72 | 0,30% | 20,00 |
| 09.06.2025 | 91,32 | 93,44 | 91,32 | 93,44 | 3,43% | 70,00 |
| 06.06.2025 | 90,34 | 90,34 | 90,34 | 90,34 | 0,09% | - |
| 05.06.2025 | 88,58 | 90,26 | 88,58 | 90,26 | 4,56% | 1,00 |
| 04.06.2025 | 86,32 | 86,32 | 86,32 | 86,32 | -2,81% | - |
| 03.06.2025 | 88,82 | 88,82 | 88,82 | 88,82 | -0,07% | - |
| 02.06.2025 | 88,88 | 88,88 | 88,88 | 88,88 | -0,07% | - |
| 30.05.2025 | 88,76 | 88,94 | 88,76 | 88,94 | -1,62% | 105,00 |
| 29.05.2025 | 90,40 | 90,40 | 90,40 | 90,40 | 0,85% | - |
| 28.05.2025 | 89,64 | 89,64 | 89,64 | 89,64 | -0,51% | - |
| 27.05.2025 | 90,04 | 90,10 | 90,04 | 90,10 | 1,76% | 77,00 |
| 26.05.2025 | 88,54 | 88,54 | 88,54 | 88,54 | -4,69% | - |
| 23.05.2025 | 93,34 | 93,34 | 92,90 | 92,90 | -0,75% | 100,00 |
| 22.05.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -0,43% | - |
| 21.05.2025 | 95,44 | 95,44 | 94,00 | 94,00 | -1,98% | 50,00 |
| 20.05.2025 | 94,62 | 95,90 | 94,62 | 95,90 | 0,93% | 190,00 |