79,720€
-2,90%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 81,13 | 81,13 | 79,31 | 79,82 | -2,78% | - |
| 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 |
| 01.10.2024 | 94,24 | 96,08 | 93,40 | 94,24 | 1,33% | 174.247,00 |
| 30.09.2024 | 97,08 | 98,58 | 92,98 | 93,00 | -4,60% | 290.360,00 |
| 27.09.2024 | 96,00 | 99,24 | 95,54 | 97,48 | 2,27% | 268.397,00 |
| 26.09.2024 | 95,80 | 96,12 | 89,52 | 95,32 | -4,68% | 579.510,00 |
| 25.09.2024 | 95,94 | 100,00 | 95,68 | 100,00 | 3,95% | 168.737,00 |
| 24.09.2024 | 97,54 | 98,52 | 96,20 | 96,20 | 0,21% | 204.665,00 |
| 23.09.2024 | 97,84 | 98,62 | 96,00 | 96,00 | -2,46% | 243.296,00 |
| 20.09.2024 | 102,40 | 104,20 | 98,42 | 98,42 | -3,51% | 392.252,00 |
| 19.09.2024 | 101,00 | 103,60 | 99,22 | 102,00 | 1,04% | 248.501,00 |
| 18.09.2024 | 100,50 | 101,20 | 99,96 | 100,95 | 0,15% | 92.221,00 |
| 17.09.2024 | 100,00 | 101,75 | 99,80 | 100,80 | 1,00% | 104.808,00 |
| 16.09.2024 | 100,60 | 101,30 | 99,80 | 99,80 | -1,24% | 92.906,00 |
| 13.09.2024 | 98,02 | 101,35 | 97,86 | 101,05 | 3,47% | 222.091,00 |
| 12.09.2024 | 98,60 | 98,90 | 97,10 | 97,66 | 0,54% | 164.796,00 |
| 11.09.2024 | 96,26 | 98,04 | 96,20 | 97,14 | 0,29% | 206.347,00 |
| 10.09.2024 | 99,06 | 99,90 | 96,26 | 96,86 | -2,06% | 192.695,00 |
| 09.09.2024 | 97,72 | 98,90 | 97,02 | 98,90 | 1,46% | 116.894,00 |
| 06.09.2024 | 100,30 | 100,50 | 97,48 | 97,48 | -2,96% | 166.842,00 |
| 05.09.2024 | 98,84 | 101,85 | 98,84 | 100,45 | 1,67% | 182.181,00 |
| 04.09.2024 | 97,46 | 99,38 | 97,28 | 98,80 | 0,35% | 204.320,00 |
| 03.09.2024 | 96,50 | 99,26 | 95,96 | 98,46 | 2,71% | 226.972,00 |
| 02.09.2024 | 98,60 | 98,70 | 93,12 | 95,86 | -3,03% | 288.623,00 |
| 30.08.2024 | 100,10 | 101,30 | 98,86 | 98,86 | 0,37% | 279.496,00 |
| 29.08.2024 | 102,80 | 103,10 | 98,50 | 98,50 | -6,50% | 465.413,00 |
| 28.08.2024 | 106,60 | 106,90 | 104,75 | 105,35 | -1,31% | 116.535,00 |
| 27.08.2024 | 105,50 | 107,40 | 105,50 | 106,75 | 1,14% | 95.092,00 |
| 26.08.2024 | 105,60 | 105,85 | 103,65 | 105,55 | 0,00% | 75.199,00 |
| 23.08.2024 | 104,25 | 106,30 | 104,10 | 105,55 | 0,72% | 85.487,00 |
| 22.08.2024 | 102,90 | 104,80 | 102,90 | 104,80 | 1,85% | 82.964,00 |
| 21.08.2024 | 103,75 | 105,05 | 102,65 | 102,90 | -0,87% | 92.700,00 |
| 20.08.2024 | 105,90 | 106,75 | 103,65 | 103,80 | -2,17% | 92.854,00 |
| 19.08.2024 | 104,60 | 106,60 | 104,35 | 106,10 | 1,53% | 133.606,00 |
| 16.08.2024 | 104,55 | 105,50 | 103,90 | 104,50 | 0,34% | 132.552,00 |
| 15.08.2024 | 102,75 | 105,00 | 102,35 | 104,15 | 1,61% | 107.246,00 |
| 14.08.2024 | 105,00 | 105,55 | 102,25 | 102,50 | -0,58% | 154.650,00 |
| 13.08.2024 | 101,80 | 103,10 | 101,05 | 103,10 | 1,63% | 97.425,00 |
| 12.08.2024 | 102,50 | 103,60 | 100,95 | 101,45 | -0,10% | 92.195,00 |
| 09.08.2024 | 101,20 | 103,75 | 101,20 | 101,55 | 1,04% | 122.168,00 |
| 08.08.2024 | 103,40 | 103,40 | 98,80 | 100,50 | -4,47% | 256.277,00 |
| 07.08.2024 | 102,00 | 106,15 | 101,30 | 105,20 | 3,65% | 168.627,00 |
| 06.08.2024 | 104,90 | 105,60 | 99,82 | 101,50 | -2,92% | 220.301,00 |
| 05.08.2024 | 106,75 | 107,30 | 100,25 | 104,55 | -5,43% | 372.673,00 |
| 02.08.2024 | 114,00 | 114,00 | 109,80 | 110,55 | -4,45% | 279.406,00 |