82,480€
0,76%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 81,76 | 82,77 | 81,42 | 82,10 | 0,29% | - |
| 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 |
| 28.04.2025 | 92,20 | 94,46 | 91,80 | 94,30 | 2,34% | 195.259,00 |
| 25.04.2025 | 91,40 | 92,18 | 90,86 | 92,14 | 0,94% | 134.911,00 |
| 24.04.2025 | 89,70 | 91,46 | 88,70 | 91,28 | 0,57% | 179.041,00 |
| 23.04.2025 | 89,90 | 91,60 | 89,20 | 90,76 | 1,98% | 213.048,00 |
| 22.04.2025 | 89,20 | 89,36 | 88,16 | 89,00 | 0,00% | 137.495,00 |
| 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 |