88,870€
-2,08%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 90,98 | 91,20 | 88,86 | 89,00 | -1,94% | 189.980,00 |
| 16.04.2025 | 91,30 | 91,64 | 90,44 | 90,76 | -0,94% | 207.835,00 |
| 15.04.2025 | 89,86 | 91,62 | 89,86 | 91,62 | 2,09% | 155.897,00 |
| 14.04.2025 | 88,80 | 89,90 | 87,76 | 89,74 | 3,75% | 147.191,00 |
| 11.04.2025 | 87,22 | 88,00 | 85,28 | 86,50 | 0,14% | 202.924,00 |
| 10.04.2025 | 90,94 | 91,04 | 86,38 | 86,38 | 4,02% | 235.358,00 |
| 09.04.2025 | 83,82 | 85,28 | 82,08 | 83,04 | -2,67% | 272.150,00 |
| 08.04.2025 | 85,80 | 87,00 | 84,02 | 85,32 | 1,94% | 308.405,00 |
| 07.04.2025 | 79,38 | 87,64 | 77,00 | 83,70 | -2,83% | 530.374,00 |
| 04.04.2025 | 87,24 | 87,40 | 82,72 | 86,14 | -2,73% | 471.327,00 |
| 03.04.2025 | 86,50 | 90,06 | 85,18 | 88,56 | -1,93% | 252.285,00 |
| 02.04.2025 | 92,40 | 93,06 | 90,18 | 90,30 | -2,74% | 227.498,00 |
| 01.04.2025 | 93,40 | 93,50 | 92,30 | 92,84 | 0,39% | 195.142,00 |
| 31.03.2025 | 94,64 | 94,64 | 90,92 | 92,48 | -3,97% | 371.328,00 |
| 28.03.2025 | 98,50 | 100,95 | 96,30 | 96,30 | -2,19% | 252.214,00 |
| 27.03.2025 | 94,40 | 98,90 | 93,94 | 98,46 | 4,68% | 362.706,00 |
| 26.03.2025 | 93,52 | 94,52 | 92,64 | 94,06 | 0,19% | 191.502,00 |
| 25.03.2025 | 92,46 | 94,02 | 92,10 | 93,88 | 1,54% | 172.135,00 |
| 24.03.2025 | 93,02 | 93,34 | 91,80 | 92,46 | 0,94% | 192.903,00 |
| 21.03.2025 | 92,74 | 93,26 | 90,92 | 91,60 | -2,35% | 489.477,00 |
| 20.03.2025 | 96,48 | 97,30 | 93,52 | 93,80 | -2,49% | 297.719,00 |
| 19.03.2025 | 95,96 | 97,82 | 95,76 | 96,20 | 0,06% | 211.420,00 |
| 18.03.2025 | 96,64 | 98,10 | 95,88 | 96,14 | 0,15% | 314.148,00 |
| 17.03.2025 | 96,60 | 97,68 | 96,00 | 96,00 | 0,10% | 201.325,00 |
| 14.03.2025 | 97,12 | 98,64 | 95,80 | 95,90 | -1,88% | 324.481,00 |
| 13.03.2025 | 95,00 | 98,78 | 94,40 | 97,74 | 1,66% | 232.914,00 |
| 12.03.2025 | 100,50 | 100,85 | 95,82 | 96,14 | -3,22% | 285.802,00 |
| 11.03.2025 | 101,80 | 103,40 | 98,34 | 99,34 | -2,03% | 321.732,00 |
| 10.03.2025 | 103,20 | 103,60 | 100,70 | 101,40 | -1,17% | 250.175,00 |
| 07.03.2025 | 106,80 | 106,80 | 100,25 | 102,60 | -4,74% | 474.927,00 |
| 06.03.2025 | 102,05 | 107,80 | 101,90 | 107,70 | 7,43% | 412.930,00 |
| 05.03.2025 | 98,00 | 101,15 | 97,78 | 100,25 | 5,39% | 346.750,00 |
| 04.03.2025 | 97,40 | 98,10 | 94,96 | 95,12 | -2,82% | 272.112,00 |
| 03.03.2025 | 92,60 | 98,56 | 92,00 | 97,88 | 5,63% | 446.867,00 |
| 28.02.2025 | 91,30 | 94,48 | 84,50 | 92,66 | -7,52% | 1.146.126,00 |
| 27.02.2025 | 102,50 | 102,85 | 100,20 | 100,20 | -3,84% | 304.003,00 |
| 26.02.2025 | 101,40 | 104,35 | 101,00 | 104,20 | 3,17% | 298.112,00 |
| 25.02.2025 | 101,10 | 101,85 | 100,55 | 101,00 | -0,35% | 156.202,00 |
| 24.02.2025 | 101,80 | 102,70 | 99,58 | 101,35 | 0,40% | 229.393,00 |
| 21.02.2025 | 98,52 | 100,95 | 98,50 | 100,95 | 2,80% | 208.333,00 |
| 20.02.2025 | 98,50 | 100,15 | 97,88 | 98,20 | 0,00% | 148.347,00 |
| 19.02.2025 | 101,45 | 102,00 | 98,20 | 98,20 | -2,92% | 173.688,00 |
| 18.02.2025 | 100,70 | 101,80 | 98,92 | 101,15 | 0,35% | 165.122,00 |
| 17.02.2025 | 101,90 | 101,90 | 100,55 | 100,80 | -1,66% | 131.324,00 |
| 14.02.2025 | 100,45 | 103,50 | 100,15 | 102,50 | 2,50% | 238.597,00 |
| 13.02.2025 | 99,40 | 100,40 | 98,76 | 100,00 | 1,17% | 245.630,00 |
| 12.02.2025 | 96,34 | 100,25 | 96,34 | 98,84 | 2,59% | 475.700,00 |
| 11.02.2025 | 94,24 | 96,34 | 94,24 | 96,34 | 1,69% | 233.863,00 |
| 10.02.2025 | 93,80 | 95,32 | 93,28 | 94,74 | 1,59% | 171.122,00 |
| 07.02.2025 | 92,70 | 93,74 | 92,26 | 93,26 | 0,50% | 233.978,00 |
| 06.02.2025 | 91,04 | 94,44 | 91,04 | 92,80 | 2,02% | 208.011,00 |
| 05.02.2025 | 91,80 | 92,40 | 90,16 | 90,96 | -0,33% | 123.016,00 |
| 04.02.2025 | 88,92 | 91,28 | 88,44 | 91,26 | 2,63% | 325.346,00 |
| 03.02.2025 | 88,50 | 89,32 | 86,32 | 88,92 | -1,90% | 246.785,00 |
| 31.01.2025 | 92,12 | 92,38 | 90,44 | 90,64 | -1,22% | 184.831,00 |
| 30.01.2025 | 91,10 | 92,96 | 91,04 | 91,76 | 0,95% | 143.489,00 |
| 29.01.2025 | 93,80 | 93,92 | 90,56 | 90,90 | -1,90% | 171.803,00 |
| 28.01.2025 | 89,02 | 93,40 | 88,92 | 92,66 | 3,74% | 284.263,00 |
| 27.01.2025 | 87,20 | 90,16 | 85,36 | 89,32 | 2,03% | 315.121,00 |
| 24.01.2025 | 86,60 | 88,94 | 86,26 | 87,54 | 2,03% | 176.218,00 |
| 23.01.2025 | 86,54 | 87,28 | 85,62 | 85,80 | -1,06% | 163.937,00 |
| 22.01.2025 | 87,80 | 88,14 | 86,24 | 86,72 | -0,87% | 200.813,00 |
| 21.01.2025 | 86,26 | 88,10 | 85,80 | 87,48 | 0,46% | 182.105,00 |
| 20.01.2025 | 86,58 | 87,82 | 85,76 | 87,08 | 0,79% | 116.988,00 |
| 17.01.2025 | 84,80 | 86,82 | 84,80 | 86,40 | 2,86% | 265.226,00 |
| 16.01.2025 | 84,64 | 84,80 | 80,82 | 84,00 | -0,85% | 407.617,00 |
| 15.01.2025 | 84,16 | 85,92 | 83,80 | 84,72 | 1,24% | 218.278,00 |
| 14.01.2025 | 84,20 | 85,26 | 83,18 | 83,68 | 1,80% | 274.441,00 |
| 13.01.2025 | 82,94 | 83,84 | 81,10 | 82,20 | -1,18% | 170.053,00 |
| 10.01.2025 | 85,10 | 85,60 | 83,18 | 83,18 | -2,42% | 166.959,00 |
| 09.01.2025 | 83,00 | 86,88 | 83,00 | 85,24 | 2,97% | 282.097,00 |
| 08.01.2025 | 83,96 | 84,18 | 79,82 | 82,78 | -1,62% | 311.233,00 |
| 07.01.2025 | 85,00 | 85,76 | 83,98 | 84,14 | -1,29% | 178.278,00 |
| 06.01.2025 | 83,50 | 86,86 | 83,46 | 85,24 | 2,97% | 256.314,00 |
| 03.01.2025 | 82,90 | 83,06 | 81,82 | 82,78 | -0,14% | 132.521,00 |
| 02.01.2025 | 83,18 | 84,08 | 82,42 | 82,90 | -0,26% | 142.183,00 |
| 31.12.2024 | 81,88 | 83,90 | 81,88 | 83,12 | 1,71% | 92.904,00 |
| 30.12.2024 | 81,92 | 82,36 | 81,24 | 81,72 | -0,54% | 176.877,00 |
| 27.12.2024 | 81,30 | 83,32 | 80,96 | 82,16 | 2,19% | 173.805,00 |
| 24.12.2024 | 80,50 | 82,04 | 80,40 | 80,40 | 0,12% | 67.279,00 |
| 23.12.2024 | 81,94 | 82,18 | 80,30 | 80,30 | -2,60% | 173.694,00 |
| 20.12.2024 | 80,90 | 82,44 | 80,40 | 82,44 | 1,33% | 550.207,00 |
| 19.12.2024 | 80,00 | 81,36 | 79,32 | 81,36 | -0,90% | 308.007,00 |
| 18.12.2024 | 80,18 | 82,46 | 79,64 | 82,10 | 2,52% | 271.043,00 |
| 17.12.2024 | 81,80 | 82,22 | 80,08 | 80,08 | -2,22% | 267.339,00 |
| 16.12.2024 | 84,84 | 84,94 | 80,62 | 81,90 | -4,03% | 429.791,00 |
| 13.12.2024 | 86,34 | 87,38 | 85,08 | 85,34 | -1,16% | 173.369,00 |
| 12.12.2024 | 87,60 | 88,00 | 86,16 | 86,34 | -1,48% | 170.759,00 |
| 11.12.2024 | 89,74 | 89,80 | 87,20 | 87,64 | -2,71% | 187.732,00 |
| 10.12.2024 | 88,98 | 90,44 | 88,40 | 90,08 | 0,40% | 207.821,00 |
| 09.12.2024 | 88,84 | 90,30 | 88,18 | 89,72 | 1,75% | 190.172,00 |
| 06.12.2024 | 87,56 | 88,44 | 87,20 | 88,18 | 0,87% | 232.678,00 |
| 05.12.2024 | 86,78 | 89,18 | 86,60 | 87,42 | 1,06% | 192.440,00 |
| 04.12.2024 | 85,44 | 86,62 | 84,12 | 86,50 | 0,77% | 247.703,00 |
| 03.12.2024 | 87,60 | 88,70 | 84,90 | 85,84 | -2,01% | 206.467,00 |
| 02.12.2024 | 87,82 | 89,80 | 86,34 | 87,60 | -1,60% | 199.050,00 |
| 29.11.2024 | 88,48 | 89,08 | 87,60 | 89,02 | 0,34% | 189.018,00 |
| 28.11.2024 | 87,22 | 89,86 | 87,16 | 88,72 | 2,64% | 187.149,00 |
| 27.11.2024 | 87,20 | 87,26 | 83,82 | 86,44 | -2,06% | 312.258,00 |
| 26.11.2024 | 88,96 | 90,08 | 88,14 | 88,26 | -1,16% | 128.678,00 |