101,075€
2,93%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.11.2024 | 90,60 | 91,50 | 88,32 | 89,30 | -0,33% | 376.775,00 |
| 22.11.2024 | 89,30 | 91,08 | 88,34 | 89,60 | 1,48% | 227.124,00 |
| 21.11.2024 | 89,53 | 89,53 | 86,22 | 88,29 | -1,44% | - |
| 20.11.2024 | 92,02 | 92,96 | 89,58 | 89,58 | -1,43% | 179.424,00 |
| 19.11.2024 | 91,44 | 91,80 | 87,58 | 90,88 | -0,70% | 278.156,00 |
| 18.11.2024 | 90,40 | 92,72 | 90,36 | 91,52 | 0,66% | 191.519,00 |
| 15.11.2024 | 89,86 | 93,18 | 89,84 | 90,92 | 1,22% | 180.191,00 |
| 14.11.2024 | 90,70 | 91,32 | 89,00 | 89,82 | -0,69% | 202.574,00 |
| 13.11.2024 | 90,10 | 92,62 | 89,70 | 90,44 | -0,22% | 206.989,00 |
| 12.11.2024 | 93,96 | 93,96 | 89,48 | 90,64 | -4,79% | 376.479,00 |
| 11.11.2024 | 94,40 | 95,54 | 92,60 | 95,20 | 0,55% | 268.883,00 |
| 08.11.2024 | 98,26 | 98,96 | 94,68 | 94,68 | -3,68% | 288.437,00 |
| 07.11.2024 | 98,62 | 99,30 | 91,90 | 98,30 | -0,53% | 404.002,00 |
| 06.11.2024 | 102,00 | 104,70 | 97,60 | 98,82 | -1,87% | 270.526,00 |
| 05.11.2024 | 99,04 | 102,30 | 98,74 | 100,70 | 1,37% | 179.746,00 |
| 04.11.2024 | 97,66 | 100,65 | 97,66 | 99,34 | 1,47% | 127.384,00 |
| 01.11.2024 | 96,82 | 98,70 | 96,82 | 97,90 | 1,03% | 121.712,00 |
| 31.10.2024 | 97,70 | 98,26 | 95,76 | 96,90 | -1,42% | 172.738,00 |
| 30.10.2024 | 97,82 | 99,60 | 97,82 | 98,30 | -0,20% | 186.701,00 |
| 29.10.2024 | 97,80 | 99,08 | 97,26 | 98,50 | 1,71% | 174.882,00 |
| 28.10.2024 | 95,60 | 97,42 | 95,20 | 96,84 | 0,81% | 99.274,00 |
| 25.10.2024 | 96,40 | 97,28 | 95,80 | 96,06 | -0,56% | 82.625,00 |
| 24.10.2024 | 97,28 | 98,34 | 96,30 | 96,60 | -0,41% | 124.014,00 |
| 23.10.2024 | 97,26 | 99,38 | 96,22 | 97,00 | -0,70% | 121.091,00 |
| 22.10.2024 | 97,18 | 99,06 | 96,60 | 97,68 | 0,43% | 115.958,00 |
| 21.10.2024 | 98,74 | 99,74 | 96,30 | 97,26 | -1,88% | 198.666,00 |
| 18.10.2024 | 98,96 | 100,80 | 98,36 | 99,12 | 0,28% | 198.604,00 |
| 17.10.2024 | 98,38 | 100,75 | 96,46 | 98,84 | -0,76% | 290.146,00 |
| 16.10.2024 | 91,08 | 99,88 | 91,00 | 99,60 | 10,45% | 479.831,00 |
| 15.10.2024 | 87,32 | 91,07 | 87,32 | 90,18 | 3,16% | - |
| 14.10.2024 | 88,32 | 88,56 | 86,04 | 87,42 | -1,13% | 184.606,00 |
| 11.10.2024 | 86,08 | 88,64 | 85,26 | 88,42 | 2,17% | 274.143,00 |
| 10.10.2024 | 88,90 | 89,08 | 86,54 | 86,54 | -2,76% | 304.409,00 |
| 09.10.2024 | 90,92 | 91,16 | 88,60 | 89,00 | -2,13% | 241.703,00 |
| 08.10.2024 | 93,20 | 93,72 | 90,56 | 90,94 | -3,36% | 219.723,00 |
| 07.10.2024 | 97,50 | 98,00 | 93,64 | 94,10 | -2,71% | 155.047,00 |
| 04.10.2024 | 92,24 | 97,16 | 92,20 | 96,72 | 2,89% | 250.261,00 |
| 03.10.2024 | 92,80 | 94,00 | 91,98 | 94,00 | 0,90% | 194.598,00 |
| 02.10.2024 | 93,64 | 94,16 | 92,22 | 93,16 | -1,15% | 149.703,00 |