79,710€
-1,81%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 80,81 | 81,17 | 79,35 | 79,75 | -1,76% | - |
| 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% | - |
| 22.11.2024 | 88,68 | 88,68 | 88,68 | 88,68 | 0,41% | - |
| 21.11.2024 | 89,48 | 89,48 | 88,32 | 88,32 | -2,80% | 40,00 |
| 20.11.2024 | 90,86 | 90,86 | 90,86 | 90,86 | 0,75% | - |
| 19.11.2024 | 90,76 | 90,76 | 90,18 | 90,18 | -0,79% | 15,00 |
| 18.11.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -1,96% | - |
| 15.11.2024 | 89,14 | 92,72 | 89,14 | 92,72 | 3,23% | 15,00 |
| 14.11.2024 | 89,82 | 89,82 | 89,82 | 89,82 | -0,27% | - |
| 13.11.2024 | 90,06 | 90,06 | 90,06 | 90,06 | -2,21% | - |
| 12.11.2024 | 94,06 | 94,06 | 90,26 | 92,10 | -1,43% | 150,00 |
| 11.11.2024 | 95,16 | 95,16 | 93,44 | 93,44 | -1,31% | 15,00 |
| 08.11.2024 | 98,14 | 98,14 | 94,68 | 94,68 | -0,06% | 50,00 |
| 07.11.2024 | 99,86 | 99,86 | 94,66 | 94,74 | -6,15% | 51,00 |
| 06.11.2024 | 100,20 | 102,45 | 100,20 | 100,95 | 0,10% | 120,00 |
| 05.11.2024 | 99,18 | 100,85 | 99,18 | 100,85 | 2,28% | 10,00 |
| 04.11.2024 | 97,74 | 99,58 | 97,74 | 98,60 | 1,92% | 123,00 |
| 01.11.2024 | 96,74 | 96,74 | 96,74 | 96,74 | -1,04% | - |
| 31.10.2024 | 97,76 | 97,76 | 97,76 | 97,76 | 0,14% | - |
| 30.10.2024 | 97,64 | 97,64 | 97,62 | 97,62 | -0,37% | - |
| 29.10.2024 | 96,82 | 97,98 | 96,82 | 97,98 | 1,96% | 60,00 |
| 28.10.2024 | 96,10 | 96,10 | 96,10 | 96,10 | -0,27% | - |
| 25.10.2024 | 96,36 | 96,36 | 96,36 | 96,36 | -1,11% | - |
| 24.10.2024 | 96,96 | 97,44 | 96,96 | 97,44 | -0,04% | 50,00 |
| 23.10.2024 | 97,48 | 97,48 | 97,48 | 97,48 | 0,18% | - |
| 22.10.2024 | 97,30 | 97,30 | 97,30 | 97,30 | -1,26% | - |
| 21.10.2024 | 98,54 | 98,54 | 98,54 | 98,54 | -1,75% | - |
| 18.10.2024 | 98,52 | 100,35 | 98,52 | 100,30 | 1,07% | 650,00 |
| 17.10.2024 | 99,24 | 99,24 | 99,24 | 99,24 | 7,29% | - |
| 16.10.2024 | 90,44 | 92,50 | 90,44 | 92,50 | 2,60% | 60,00 |
| 15.10.2024 | 87,26 | 90,16 | 87,26 | 90,16 | 2,88% | 100,00 |
| 14.10.2024 | 88,10 | 88,10 | 87,64 | 87,64 | -0,70% | 5,00 |
| 11.10.2024 | 86,26 | 88,26 | 86,26 | 88,26 | -0,52% | 50,00 |
| 10.10.2024 | 88,72 | 88,72 | 88,72 | 88,72 | -2,23% | - |
| 09.10.2024 | 90,74 | 90,74 | 90,74 | 90,74 | -2,43% | - |
| 08.10.2024 | 93,00 | 93,00 | 93,00 | 93,00 | -3,83% | - |
| 07.10.2024 | 96,70 | 96,70 | 96,70 | 96,70 | 5,11% | - |
| 04.10.2024 | 92,00 | 92,00 | 92,00 | 92,00 | -0,52% | - |
| 03.10.2024 | 92,48 | 92,48 | 92,48 | 92,48 | -1,66% | - |
| 02.10.2024 | 94,04 | 94,04 | 94,04 | 94,04 | 1,10% | - |
| 01.10.2024 | 93,02 | 93,02 | 93,02 | 93,02 | -1,21% | - |
| 30.09.2024 | 96,94 | 96,94 | 94,16 | 94,16 | -3,96% | 57,00 |
| 27.09.2024 | 95,16 | 98,04 | 95,16 | 98,04 | -2,79% | 100,00 |
| 26.09.2024 | 100,85 | 100,85 | 100,85 | 100,85 | 5,65% | - |
| 25.09.2024 | 95,46 | 95,46 | 95,46 | 95,46 | -1,06% | - |
| 24.09.2024 | 96,48 | 96,48 | 96,48 | 96,48 | -1,97% | - |
| 23.09.2024 | 98,42 | 98,42 | 98,42 | 98,42 | -2,75% | - |
| 20.09.2024 | 101,20 | 101,20 | 101,20 | 101,20 | -0,64% | - |
| 19.09.2024 | 101,85 | 101,85 | 101,85 | 101,85 | 1,29% | - |
| 18.09.2024 | 100,55 | 100,55 | 100,55 | 100,55 | 0,45% | - |
| 17.09.2024 | 100,10 | 100,10 | 100,10 | 100,10 | -0,60% | - |
| 16.09.2024 | 100,70 | 100,70 | 100,70 | 100,70 | 3,11% | - |
| 13.09.2024 | 97,66 | 97,66 | 97,66 | 97,66 | -0,75% | - |
| 12.09.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 2,10% | - |
| 11.09.2024 | 96,38 | 96,38 | 96,38 | 96,38 | -2,13% | - |
| 10.09.2024 | 98,48 | 98,48 | 98,48 | 98,48 | 1,01% | - |
| 09.09.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -2,65% | - |
| 06.09.2024 | 100,15 | 100,15 | 100,15 | 100,15 | 1,78% | - |
| 05.09.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 1,17% | - |
| 04.09.2024 | 97,26 | 97,26 | 97,26 | 97,26 | 0,98% | - |
| 03.09.2024 | 96,32 | 96,32 | 96,32 | 96,32 | -2,27% | - |
| 02.09.2024 | 98,56 | 98,56 | 98,56 | 98,56 | -2,56% | - |
| 30.08.2024 | 98,32 | 101,15 | 98,32 | 101,15 | 0,35% | 261,00 |
| 29.08.2024 | 105,35 | 105,35 | 100,80 | 100,80 | -5,49% | 35,00 |
| 28.08.2024 | 106,65 | 106,65 | 106,65 | 106,65 | 1,28% | - |
| 27.08.2024 | 105,30 | 105,30 | 105,30 | 105,30 | -0,33% | - |
| 26.08.2024 | 105,25 | 105,65 | 105,25 | 105,65 | 1,10% | 10,00 |
| 23.08.2024 | 104,50 | 104,50 | 104,50 | 104,50 | 1,85% | - |
| 22.08.2024 | 102,60 | 102,60 | 102,60 | 102,60 | -0,87% | - |
| 21.08.2024 | 103,50 | 103,50 | 103,50 | 103,50 | -2,36% | - |
| 20.08.2024 | 106,00 | 106,00 | 106,00 | 106,00 | 1,53% | - |
| 19.08.2024 | 104,40 | 104,40 | 104,40 | 104,40 | 0,29% | - |
| 16.08.2024 | 104,10 | 104,10 | 104,10 | 104,10 | 1,51% | - |
| 15.08.2024 | 102,55 | 102,55 | 102,55 | 102,55 | -0,49% | - |
| 14.08.2024 | 103,05 | 103,05 | 103,05 | 103,05 | 0,63% | - |
| 13.08.2024 | 101,15 | 102,40 | 101,15 | 102,40 | 0,79% | 290,00 |
| 12.08.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 1,40% | - |
| 09.08.2024 | 100,20 | 100,20 | 100,20 | 100,20 | -3,93% | - |
| 08.08.2024 | 104,30 | 104,30 | 104,30 | 104,30 | 2,41% | - |
| 07.08.2024 | 101,85 | 101,85 | 101,85 | 101,85 | -3,09% | - |
| 06.08.2024 | 105,10 | 105,10 | 105,10 | 105,10 | 1,01% | - |
| 05.08.2024 | 103,60 | 104,05 | 103,60 | 104,05 | -6,47% | 8,00 |
| 02.08.2024 | 113,70 | 113,70 | 111,25 | 111,25 | -6,43% | 200,00 |