52,970€
-5,34%
Echtzeit-Aktienkurs TELEPERFORMANCE INH.EO2,5
Bid:
Ask:
Aktienkurse zur TELEPERFORMANCE INH.EO2,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 56,40 | 56,42 | 52,26 | 52,72 | -5,79% | 423.914,00 |
| 02.02.2026 | 54,94 | 56,48 | 54,52 | 55,96 | 2,49% | 290.723,00 |
| 30.01.2026 | 53,22 | 54,96 | 53,20 | 54,60 | 2,67% | 428.285,00 |
| 29.01.2026 | 55,10 | 55,58 | 53,14 | 53,18 | -3,38% | 353.519,00 |
| 28.01.2026 | 54,90 | 55,69 | 54,56 | 55,04 | 0,40% | - |
| 27.01.2026 | 53,68 | 55,00 | 52,90 | 54,82 | 1,14% | 377.923,00 |
| 26.01.2026 | 58,50 | 58,82 | 53,34 | 54,20 | -7,73% | 802.842,00 |
| 23.01.2026 | 62,18 | 62,54 | 58,64 | 58,74 | -5,38% | 301.645,00 |
| 22.01.2026 | 60,00 | 62,58 | 59,40 | 62,08 | 5,83% | 317.812,00 |
| 21.01.2026 | 57,68 | 59,24 | 57,14 | 58,66 | 2,02% | 276.436,00 |
| 20.01.2026 | 57,18 | 58,44 | 56,84 | 57,50 | 0,56% | 218.815,00 |
| 19.01.2026 | 56,98 | 58,36 | 56,80 | 57,18 | -0,73% | 180.227,00 |
| 16.01.2026 | 59,62 | 59,76 | 57,52 | 57,60 | -3,16% | 180.264,00 |
| 15.01.2026 | 59,50 | 59,90 | 59,04 | 59,48 | -0,03% | 213.741,00 |
| 14.01.2026 | 56,96 | 59,64 | 56,54 | 59,50 | 3,84% | 327.758,00 |
| 13.01.2026 | 60,16 | 60,44 | 56,14 | 57,30 | -4,66% | 436.113,00 |
| 12.01.2026 | 62,62 | 62,90 | 59,66 | 60,10 | -3,96% | 322.791,00 |
| 09.01.2026 | 62,90 | 63,70 | 61,90 | 62,58 | -0,45% | 213.320,00 |
| 08.01.2026 | 64,14 | 64,34 | 61,62 | 62,86 | -1,97% | 302.809,00 |
| 07.01.2026 | 63,82 | 64,42 | 63,10 | 64,12 | 1,78% | 282.475,00 |
| 06.01.2026 | 63,94 | 64,10 | 60,52 | 63,00 | -0,79% | 299.760,00 |
| 05.01.2026 | 63,50 | 63,70 | 61,60 | 63,50 | 0,63% | 229.193,00 |
| 02.01.2026 | 62,14 | 63,56 | 61,98 | 63,10 | 2,04% | 221.586,00 |
| 31.12.2025 | 61,00 | 62,00 | 60,94 | 61,84 | -0,19% | 70.513,00 |
| 30.12.2025 | 62,06 | 62,40 | 61,34 | 61,96 | 0,26% | 149.329,00 |
| 29.12.2025 | 61,02 | 62,22 | 61,02 | 61,80 | 1,31% | 171.926,00 |
| 24.12.2025 | 61,20 | 61,50 | 61,00 | 61,00 | -0,39% | 57.916,00 |
| 23.12.2025 | 61,28 | 62,08 | 61,14 | 61,24 | -0,39% | 108.473,00 |
| 22.12.2025 | 60,70 | 61,86 | 60,16 | 61,48 | 1,12% | 143.204,00 |
| 19.12.2025 | 60,14 | 61,26 | 59,84 | 60,80 | 0,00% | 703.202,00 |
| 18.12.2025 | 60,58 | 61,12 | 59,64 | 60,80 | 0,53% | 298.941,00 |
| 17.12.2025 | 59,80 | 60,66 | 59,38 | 60,48 | 0,63% | 243.877,00 |
| 16.12.2025 | 60,62 | 61,30 | 60,10 | 60,10 | -0,92% | 509.625,00 |
| 15.12.2025 | 61,36 | 62,02 | 60,58 | 60,66 | -1,21% | 239.456,00 |
| 12.12.2025 | 61,36 | 62,74 | 61,26 | 61,40 | 0,36% | 241.337,00 |
| 11.12.2025 | 59,20 | 61,98 | 59,02 | 61,18 | 4,12% | 264.380,00 |
| 10.12.2025 | 58,34 | 59,30 | 58,20 | 58,76 | 0,41% | 105.159,00 |
| 09.12.2025 | 58,08 | 58,96 | 57,52 | 58,52 | 0,58% | 207.974,00 |
| 08.12.2025 | 60,10 | 60,28 | 57,92 | 58,18 | -3,19% | 205.811,00 |
| 05.12.2025 | 58,84 | 61,04 | 58,26 | 60,10 | 2,74% | 244.660,00 |
| 04.12.2025 | 57,60 | 59,24 | 57,54 | 58,50 | 2,34% | 262.150,00 |
| 03.12.2025 | 57,50 | 58,04 | 56,54 | 57,16 | -0,17% | 222.308,00 |
| 02.12.2025 | 59,04 | 59,64 | 57,26 | 57,26 | -3,18% | 288.822,00 |
| 01.12.2025 | 59,04 | 59,40 | 58,08 | 59,14 | -0,17% | 232.830,00 |
| 28.11.2025 | 58,80 | 59,52 | 58,10 | 59,24 | 1,06% | 189.778,00 |
| 27.11.2025 | 57,66 | 58,70 | 57,18 | 58,62 | 1,98% | 162.930,00 |
| 26.11.2025 | 59,08 | 59,62 | 57,48 | 57,48 | -2,28% | 251.381,00 |
| 25.11.2025 | 60,60 | 60,84 | 58,26 | 58,82 | -2,62% | 314.349,00 |
| 24.11.2025 | 59,82 | 60,76 | 59,40 | 60,40 | 1,00% | 3.878.115,00 |
| 21.11.2025 | 57,80 | 59,80 | 57,20 | 59,80 | 3,32% | 330.465,00 |
| 20.11.2025 | 58,74 | 58,90 | 57,20 | 57,88 | -0,58% | 241.351,00 |
| 19.11.2025 | 56,50 | 58,40 | 55,98 | 58,22 | 3,23% | 262.893,00 |
| 18.11.2025 | 56,60 | 57,06 | 56,08 | 56,40 | -1,74% | 263.661,00 |
| 17.11.2025 | 58,66 | 58,96 | 57,40 | 57,40 | -3,50% | 236.839,00 |
| 14.11.2025 | 60,14 | 60,42 | 59,20 | 59,48 | -2,07% | 192.643,00 |
| 13.11.2025 | 60,22 | 61,68 | 60,02 | 60,74 | 1,06% | 171.564,00 |
| 12.11.2025 | 59,80 | 60,66 | 59,32 | 60,10 | 0,43% | 226.333,00 |
| 11.11.2025 | 58,46 | 59,96 | 58,16 | 59,84 | 1,36% | 201.695,00 |
| 10.11.2025 | 59,18 | 59,52 | 57,94 | 59,04 | 2,18% | 211.412,00 |
| 07.11.2025 | 61,28 | 61,50 | 57,20 | 57,78 | -4,21% | 362.652,00 |
| 06.11.2025 | 59,00 | 62,34 | 57,36 | 60,32 | -4,10% | 585.519,00 |
| 05.11.2025 | 60,66 | 64,27 | 60,30 | 62,90 | 3,15% | - |
| 04.11.2025 | 59,84 | 61,92 | 59,02 | 60,98 | 0,73% | 343.613,00 |
| 03.11.2025 | 61,76 | 62,06 | 60,54 | 60,54 | -2,29% | 242.672,00 |
| 31.10.2025 | 61,90 | 62,44 | 61,40 | 61,96 | 0,03% | 276.470,00 |
| 30.10.2025 | 63,28 | 63,40 | 61,90 | 61,94 | -2,30% | 203.695,00 |
| 29.10.2025 | 63,60 | 64,02 | 63,24 | 63,40 | -1,03% | 169.537,00 |
| 28.10.2025 | 64,86 | 65,38 | 64,06 | 64,06 | -1,39% | 204.385,00 |
| 27.10.2025 | 67,00 | 67,20 | 64,96 | 64,96 | -2,61% | 167.908,00 |
| 24.10.2025 | 66,58 | 66,74 | 65,28 | 66,70 | 0,85% | 187.832,00 |
| 23.10.2025 | 67,54 | 67,80 | 66,14 | 66,14 | -2,22% | 198.666,00 |
| 22.10.2025 | 67,18 | 68,04 | 66,26 | 67,64 | 0,36% | 256.551,00 |
| 21.10.2025 | 63,82 | 67,42 | 63,68 | 67,40 | 6,04% | 325.620,00 |
| 20.10.2025 | 64,20 | 64,42 | 62,32 | 63,56 | -1,33% | 199.255,00 |
| 17.10.2025 | 63,04 | 64,52 | 62,70 | 64,42 | 0,69% | 162.514,00 |
| 16.10.2025 | 62,54 | 64,14 | 61,76 | 63,98 | 2,04% | 246.449,00 |
| 15.10.2025 | 63,22 | 63,94 | 62,46 | 62,70 | 0,10% | 238.463,00 |
| 14.10.2025 | 62,42 | 63,28 | 61,42 | 62,64 | -1,54% | 242.880,00 |
| 13.10.2025 | 63,48 | 64,48 | 62,84 | 63,62 | 0,63% | 212.848,00 |
| 10.10.2025 | 63,84 | 64,30 | 62,48 | 63,22 | -0,75% | 271.436,00 |
| 09.10.2025 | 63,74 | 64,52 | 63,18 | 63,70 | -0,03% | 175.180,00 |
| 08.10.2025 | 63,80 | 64,70 | 63,10 | 63,72 | -0,62% | 238.891,00 |
| 07.10.2025 | 63,42 | 64,34 | 62,72 | 64,12 | 1,10% | 232.838,00 |
| 06.10.2025 | 63,82 | 63,84 | 61,64 | 63,42 | -0,91% | 260.632,00 |
| 03.10.2025 | 63,90 | 64,20 | 62,76 | 64,00 | 0,63% | 194.668,00 |
| 02.10.2025 | 63,78 | 64,30 | 63,18 | 63,60 | 0,51% | 216.114,00 |
| 01.10.2025 | 63,32 | 64,08 | 62,62 | 63,28 | -0,09% | 306.570,00 |
| 30.09.2025 | 62,70 | 63,54 | 62,26 | 63,34 | 0,86% | 198.872,00 |
| 29.09.2025 | 62,42 | 63,08 | 61,98 | 62,80 | 0,77% | 218.019,00 |
| 26.09.2025 | 61,80 | 62,62 | 60,70 | 62,32 | -2,56% | 517.466,00 |
| 25.09.2025 | 64,00 | 64,84 | 63,40 | 63,96 | 0,00% | 265.398,00 |
| 24.09.2025 | 64,34 | 64,64 | 63,48 | 63,96 | -1,08% | 190.652,00 |
| 23.09.2025 | 63,74 | 66,16 | 63,42 | 64,66 | 3,03% | 460.873,00 |
| 22.09.2025 | 65,32 | 65,32 | 62,74 | 62,76 | -4,18% | 356.607,00 |
| 19.09.2025 | 64,92 | 66,02 | 63,96 | 65,50 | 0,96% | 1.233.663,00 |
| 18.09.2025 | 64,22 | 65,00 | 63,64 | 64,88 | 1,00% | 302.340,00 |
| 17.09.2025 | 63,70 | 64,52 | 62,48 | 64,24 | 1,71% | 410.150,00 |
| 16.09.2025 | 62,84 | 63,44 | 61,86 | 63,16 | 0,29% | 366.755,00 |
| 15.09.2025 | 63,00 | 63,90 | 62,50 | 62,98 | -0,13% | 242.573,00 |
| 12.09.2025 | 63,28 | 63,80 | 62,60 | 63,06 | -0,88% | 379.564,00 |