62,320€
-1,05%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 62,82 | 62,99 | 61,88 | 62,60 | -0,60% | - |
| 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 |
| 11.09.2025 | 63,26 | 63,90 | 62,60 | 63,62 | 0,79% | 233.608,00 |
| 10.09.2025 | 64,80 | 64,90 | 62,82 | 63,12 | -2,44% | 373.972,00 |
| 09.09.2025 | 65,30 | 65,86 | 64,52 | 64,70 | -0,92% | 235.435,00 |
| 08.09.2025 | 65,66 | 65,94 | 64,42 | 65,30 | -0,73% | 292.069,00 |
| 05.09.2025 | 67,34 | 67,38 | 65,54 | 65,78 | -0,33% | 243.709,00 |
| 04.09.2025 | 63,90 | 66,28 | 63,82 | 66,00 | 3,09% | 303.435,00 |
| 03.09.2025 | 64,82 | 65,28 | 63,80 | 64,02 | -1,20% | 245.464,00 |
| 02.09.2025 | 67,16 | 67,18 | 64,54 | 64,80 | -3,54% | 281.227,00 |
| 01.09.2025 | 65,76 | 67,42 | 65,58 | 67,18 | 1,91% | 199.020,00 |
| 29.08.2025 | 66,90 | 67,18 | 65,42 | 65,92 | -2,02% | 431.858,00 |
| 28.08.2025 | 69,12 | 69,82 | 66,78 | 67,28 | -2,32% | 297.784,00 |
| 27.08.2025 | 69,44 | 69,90 | 68,84 | 68,88 | -0,03% | 192.955,00 |
| 26.08.2025 | 70,70 | 70,92 | 68,82 | 68,90 | -4,65% | 451.507,00 |
| 25.08.2025 | 72,14 | 72,64 | 72,14 | 72,26 | 0,03% | 258.652,00 |
| 22.08.2025 | 72,46 | 73,76 | 72,14 | 72,24 | -0,28% | 301.831,00 |
| 21.08.2025 | 72,80 | 73,52 | 72,36 | 72,44 | -1,17% | 221.193,00 |
| 20.08.2025 | 72,80 | 73,64 | 72,18 | 73,30 | -0,14% | 158.616,00 |
| 19.08.2025 | 72,60 | 74,18 | 72,60 | 73,40 | 1,10% | 229.139,00 |
| 18.08.2025 | 72,78 | 73,10 | 72,02 | 72,60 | 0,17% | 293.392,00 |
| 15.08.2025 | 70,02 | 72,74 | 70,00 | 72,48 | 4,02% | 338.982,00 |
| 14.08.2025 | 68,80 | 70,20 | 68,80 | 69,68 | 0,72% | 154.183,00 |
| 13.08.2025 | 69,30 | 70,00 | 68,64 | 69,18 | -0,29% | 288.722,00 |
| 12.08.2025 | 69,16 | 69,98 | 68,80 | 69,38 | 0,58% | 197.401,00 |
| 11.08.2025 | 69,90 | 70,30 | 67,64 | 68,98 | -1,91% | 345.825,00 |
| 08.08.2025 | 71,48 | 71,56 | 69,30 | 70,32 | -0,20% | 284.802,00 |
| 07.08.2025 | 68,38 | 70,62 | 67,14 | 70,46 | 3,62% | 367.051,00 |
| 06.08.2025 | 68,54 | 69,24 | 67,34 | 68,00 | -0,58% | 341.637,00 |
| 05.08.2025 | 65,34 | 69,10 | 65,02 | 68,40 | 4,52% | 503.262,00 |
| 04.08.2025 | 68,80 | 69,26 | 65,20 | 65,44 | -3,79% | 679.951,00 |
| 01.08.2025 | 75,58 | 75,66 | 68,02 | 68,02 | -20,65% | 1.584.309,00 |
| 31.07.2025 | 85,72 | 86,42 | 84,84 | 85,72 | 0,16% | 193.107,00 |
| 30.07.2025 | 87,94 | 87,98 | 84,90 | 85,58 | -2,73% | 252.688,00 |
| 29.07.2025 | 88,42 | 89,18 | 87,66 | 87,98 | -0,27% | 169.710,00 |
| 28.07.2025 | 89,70 | 90,68 | 88,02 | 88,22 | -1,34% | 239.638,00 |
| 25.07.2025 | 87,44 | 90,22 | 86,92 | 89,42 | 1,71% | 195.809,00 |
| 24.07.2025 | 89,30 | 89,48 | 87,88 | 87,92 | -0,23% | 256.402,00 |
| 23.07.2025 | 86,10 | 88,38 | 85,80 | 88,12 | 3,77% | 226.644,00 |
| 22.07.2025 | 84,60 | 85,42 | 83,94 | 84,92 | 0,35% | 192.434,00 |
| 21.07.2025 | 86,44 | 86,84 | 84,62 | 84,62 | -1,86% | 188.225,00 |
| 18.07.2025 | 86,56 | 87,22 | 86,02 | 86,22 | -0,30% | 248.164,00 |
| 17.07.2025 | 86,60 | 86,96 | 85,08 | 86,48 | 1,08% | 221.367,00 |
| 16.07.2025 | 85,44 | 86,78 | 85,14 | 85,56 | -0,60% | 251.665,00 |
| 15.07.2025 | 85,54 | 87,32 | 85,50 | 86,08 | 1,61% | 225.040,00 |
| 14.07.2025 | 85,40 | 86,06 | 84,72 | 84,72 | -2,31% | 192.049,00 |
| 11.07.2025 | 89,00 | 89,08 | 86,54 | 86,72 | -2,91% | 195.559,00 |
| 10.07.2025 | 89,44 | 90,72 | 88,70 | 89,32 | 0,63% | 217.520,00 |
| 09.07.2025 | 89,50 | 89,84 | 88,06 | 88,76 | 1,35% | 268.006,00 |
| 08.07.2025 | 85,22 | 88,04 | 84,78 | 87,58 | 3,57% | 372.492,00 |
| 07.07.2025 | 83,58 | 84,56 | 83,40 | 84,56 | 1,05% | 173.625,00 |
| 04.07.2025 | 83,80 | 84,94 | 83,20 | 83,68 | -2,47% | 248.823,00 |
| 03.07.2025 | 85,20 | 87,18 | 84,90 | 85,80 | 0,87% | 305.844,00 |
| 02.07.2025 | 83,58 | 85,92 | 83,12 | 85,06 | 2,24% | 332.461,00 |
| 01.07.2025 | 81,80 | 83,20 | 81,62 | 83,20 | 1,07% | 279.311,00 |
| 30.06.2025 | 82,14 | 82,76 | 81,40 | 82,32 | 0,56% | 306.934,00 |
| 27.06.2025 | 80,58 | 82,00 | 80,00 | 81,86 | 2,12% | 256.342,00 |
| 26.06.2025 | 78,84 | 80,34 | 78,78 | 80,16 | 2,11% | 290.453,00 |
| 25.06.2025 | 79,38 | 80,14 | 78,50 | 78,50 | -0,96% | 286.496,00 |
| 24.06.2025 | 77,36 | 79,34 | 76,80 | 79,26 | 4,13% | 359.812,00 |
| 23.06.2025 | 75,38 | 76,60 | 73,50 | 76,12 | 1,01% | 544.647,00 |
| 20.06.2025 | 78,52 | 78,70 | 75,14 | 75,36 | -4,05% | 1.081.062,00 |
| 19.06.2025 | 81,98 | 84,58 | 78,54 | 78,54 | -4,06% | 705.756,00 |
| 18.06.2025 | 95,00 | 96,10 | 80,42 | 81,86 | -13,61% | 1.093.727,00 |
| 17.06.2025 | 92,20 | 94,86 | 92,00 | 94,76 | 2,44% | 286.321,00 |
| 16.06.2025 | 90,92 | 93,08 | 90,80 | 92,50 | 1,94% | 148.499,00 |
| 13.06.2025 | 91,00 | 91,08 | 89,48 | 90,74 | -2,28% | 195.316,00 |
| 12.06.2025 | 94,00 | 94,16 | 92,76 | 92,86 | -2,09% | 250.218,00 |
| 11.06.2025 | 95,00 | 96,18 | 94,38 | 94,84 | -0,11% | 185.947,00 |
| 10.06.2025 | 93,86 | 95,04 | 93,38 | 94,94 | 1,35% | 169.505,00 |
| 09.06.2025 | 91,40 | 94,76 | 91,40 | 93,68 | 2,72% | 230.495,00 |
| 06.06.2025 | 90,80 | 92,24 | 90,50 | 91,20 | 0,71% | 189.665,00 |
| 05.06.2025 | 89,60 | 90,56 | 89,20 | 90,56 | 2,07% | 309.831,00 |
| 04.06.2025 | 86,50 | 89,56 | 86,18 | 88,72 | 3,33% | 284.772,00 |
| 03.06.2025 | 88,20 | 88,28 | 85,12 | 85,86 | -3,25% | 253.843,00 |
| 02.06.2025 | 88,60 | 89,00 | 87,30 | 88,74 | -0,34% | 212.218,00 |
| 30.05.2025 | 88,66 | 89,68 | 87,98 | 89,04 | 0,16% | 368.615,00 |
| 29.05.2025 | 91,16 | 91,32 | 88,32 | 88,90 | -1,05% | 152.763,00 |
| 28.05.2025 | 89,64 | 90,50 | 88,42 | 89,84 | 0,25% | 204.327,00 |
| 27.05.2025 | 90,00 | 90,96 | 88,52 | 89,62 | -0,75% | 248.646,00 |
| 26.05.2025 | 88,82 | 90,40 | 88,40 | 90,30 | -1,31% | 180.263,00 |
| 23.05.2025 | 93,32 | 94,66 | 90,42 | 91,50 | -1,93% | 277.636,00 |
| 22.05.2025 | 94,18 | 95,10 | 92,92 | 93,30 | -1,08% | 157.277,00 |
| 21.05.2025 | 95,50 | 95,52 | 93,48 | 94,32 | -1,42% | 188.610,00 |
| 20.05.2025 | 94,84 | 96,38 | 94,20 | 95,68 | 1,18% | 144.899,00 |
| 19.05.2025 | 95,10 | 95,20 | 93,66 | 94,56 | -0,59% | 89.867,00 |
| 16.05.2025 | 95,92 | 96,20 | 94,08 | 95,12 | -0,83% | 150.392,00 |
| 15.05.2025 | 95,56 | 96,90 | 95,22 | 95,92 | -1,05% | 155.793,00 |
| 14.05.2025 | 99,20 | 99,30 | 96,80 | 96,94 | -1,84% | 149.188,00 |
| 13.05.2025 | 96,88 | 100,30 | 96,68 | 98,76 | 1,63% | 259.001,00 |
| 12.05.2025 | 94,80 | 97,80 | 94,80 | 97,18 | 4,07% | 228.609,00 |
| 09.05.2025 | 92,10 | 93,90 | 92,08 | 93,38 | 1,54% | 139.621,00 |
| 08.05.2025 | 89,82 | 93,70 | 89,60 | 91,96 | 2,54% | 278.189,00 |
| 07.05.2025 | 91,28 | 91,52 | 89,68 | 89,68 | -1,45% | 171.442,00 |
| 06.05.2025 | 88,58 | 91,32 | 88,08 | 91,00 | 3,74% | 365.523,00 |
| 05.05.2025 | 88,28 | 88,98 | 85,70 | 87,72 | -1,92% | 356.098,00 |
| 02.05.2025 | 98,00 | 98,50 | 89,00 | 89,44 | -7,28% | 610.034,00 |
| 30.04.2025 | 94,80 | 97,20 | 94,74 | 96,46 | 2,51% | 254.527,00 |
| 29.04.2025 | 95,00 | 96,38 | 93,74 | 94,10 | -0,21% | 182.296,00 |