57,600€
4,46%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 56,00 | 57,58 | 55,48 | 57,54 | 4,35% | 461.996,00 |
| 29.04.2026 | 52,66 | 57,32 | 52,54 | 55,14 | 1,92% | 387.381,00 |
| 28.04.2026 | 54,70 | 55,30 | 54,02 | 54,10 | -2,38% | 153.939,00 |
| 27.04.2026 | 54,18 | 55,64 | 54,12 | 55,42 | 2,33% | 226.805,00 |
| 24.04.2026 | 53,78 | 54,20 | 52,94 | 54,16 | 0,67% | 241.053,00 |
| 23.04.2026 | 54,82 | 55,20 | 53,44 | 53,80 | -2,25% | 206.248,00 |
| 22.04.2026 | 55,80 | 56,50 | 54,54 | 55,04 | -1,61% | 188.483,00 |
| 21.04.2026 | 55,34 | 57,18 | 54,84 | 55,94 | 1,78% | 316.174,00 |
| 20.04.2026 | 56,70 | 56,70 | 54,24 | 54,96 | -3,27% | 296.044,00 |
| 17.04.2026 | 57,60 | 58,28 | 56,54 | 56,82 | 0,07% | 310.532,00 |
| 16.04.2026 | 54,28 | 57,00 | 54,10 | 56,78 | 4,80% | 492.892,00 |
| 15.04.2026 | 53,88 | 54,46 | 52,90 | 54,18 | 1,01% | 295.772,00 |
| 14.04.2026 | 51,20 | 53,88 | 50,90 | 53,64 | 5,80% | 344.380,00 |
| 13.04.2026 | 49,88 | 50,70 | 49,16 | 50,70 | 2,28% | 238.624,00 |
| 10.04.2026 | 49,73 | 50,72 | 49,28 | 49,57 | -0,12% | 271.493,00 |
| 09.04.2026 | 50,12 | 50,70 | 49,23 | 49,63 | -1,33% | 365.158,00 |
| 08.04.2026 | 51,50 | 52,14 | 50,18 | 50,30 | 0,60% | 461.408,00 |
| 07.04.2026 | 49,80 | 50,86 | 49,26 | 50,00 | 1,73% | 335.066,00 |
| 02.04.2026 | 49,10 | 49,26 | 48,07 | 49,15 | -0,71% | 280.754,00 |
| 01.04.2026 | 50,68 | 51,10 | 48,51 | 49,50 | -1,55% | 438.921,00 |
| 31.03.2026 | 48,99 | 50,48 | 48,95 | 50,28 | 3,33% | 371.004,00 |
| 30.03.2026 | 46,62 | 48,91 | 46,30 | 48,66 | 3,51% | 255.239,00 |
| 27.03.2026 | 48,70 | 48,70 | 46,58 | 47,01 | -1,90% | 301.757,00 |
| 26.03.2026 | 46,05 | 48,73 | 45,97 | 47,92 | 4,70% | 447.525,00 |
| 25.03.2026 | 46,20 | 46,80 | 45,50 | 45,77 | -0,61% | 404.155,00 |
| 24.03.2026 | 48,40 | 50,14 | 46,05 | 46,05 | -6,99% | 701.696,00 |
| 23.03.2026 | 48,88 | 51,38 | 48,60 | 49,51 | -3,11% | 499.865,00 |
| 20.03.2026 | 52,40 | 53,24 | 49,70 | 51,10 | -0,47% | 5.640.311,00 |
| 19.03.2026 | 50,36 | 52,50 | 50,20 | 51,34 | 1,46% | 486.008,00 |
| 18.03.2026 | 52,20 | 52,76 | 50,58 | 50,60 | -1,98% | 454.275,00 |
| 17.03.2026 | 51,20 | 52,48 | 50,60 | 51,62 | 1,33% | 335.089,00 |
| 16.03.2026 | 52,00 | 52,64 | 50,42 | 50,94 | -0,59% | 395.574,00 |
| 13.03.2026 | 50,96 | 52,16 | 50,72 | 51,24 | 0,75% | 363.632,00 |
| 12.03.2026 | 51,52 | 52,14 | 50,08 | 50,86 | -1,97% | 418.117,00 |
| 11.03.2026 | 52,54 | 53,24 | 51,54 | 51,88 | 0,15% | 389.621,00 |
| 10.03.2026 | 54,54 | 54,66 | 51,64 | 51,80 | -4,00% | 599.715,00 |
| 09.03.2026 | 54,00 | 55,06 | 52,56 | 53,96 | -5,00% | 459.239,00 |
| 06.03.2026 | 58,88 | 60,38 | 56,46 | 56,80 | -2,30% | 461.279,00 |
| 05.03.2026 | 55,96 | 58,98 | 55,20 | 58,14 | 3,75% | 474.247,00 |
| 04.03.2026 | 55,36 | 57,42 | 54,38 | 56,04 | 3,55% | 514.222,00 |
| 03.03.2026 | 51,26 | 54,32 | 50,30 | 54,12 | 5,95% | 813.246,00 |
| 02.03.2026 | 49,68 | 51,60 | 49,07 | 51,08 | -0,78% | 485.224,00 |
| 27.02.2026 | 50,00 | 53,32 | 48,08 | 51,48 | -3,56% | 1.109.891,00 |
| 26.02.2026 | 50,20 | 54,60 | 49,90 | 53,38 | 6,04% | 484.769,00 |
| 25.02.2026 | 50,80 | 51,54 | 50,22 | 50,34 | -1,06% | 288.830,00 |
| 24.02.2026 | 49,94 | 51,22 | 49,25 | 50,88 | 1,31% | 363.206,00 |
| 23.02.2026 | 51,98 | 52,60 | 50,22 | 50,22 | -3,42% | 279.755,00 |
| 20.02.2026 | 51,34 | 53,16 | 50,85 | 52,00 | 2,16% | 373.870,00 |
| 19.02.2026 | 51,82 | 52,50 | 50,60 | 50,90 | -1,36% | 260.354,00 |
| 18.02.2026 | 50,64 | 52,16 | 50,48 | 51,60 | 1,90% | 305.104,00 |
| 17.02.2026 | 49,94 | 51,52 | 49,88 | 50,64 | 1,24% | 304.549,00 |
| 16.02.2026 | 52,90 | 53,18 | 49,90 | 50,02 | -3,73% | 253.497,00 |
| 13.02.2026 | 50,50 | 52,90 | 49,84 | 51,96 | 2,93% | 332.518,00 |
| 12.02.2026 | 51,46 | 52,00 | 50,48 | 50,48 | -0,83% | 284.740,00 |
| 11.02.2026 | 53,54 | 53,56 | 50,52 | 50,90 | -6,05% | 363.968,00 |
| 10.02.2026 | 53,80 | 54,98 | 53,60 | 54,18 | 2,03% | 241.401,00 |
| 09.02.2026 | 52,18 | 54,10 | 52,18 | 53,10 | 1,76% | 194.992,00 |
| 06.02.2026 | 52,22 | 52,64 | 51,44 | 52,18 | -1,77% | 237.201,00 |
| 05.02.2026 | 53,92 | 54,30 | 52,22 | 53,12 | -0,41% | 261.424,00 |
| 04.02.2026 | 52,80 | 53,92 | 52,36 | 53,34 | 1,18% | 264.039,00 |
| 03.02.2026 | 56,40 | 56,42 | 52,26 | 52,72 | -5,79% | 423.914,00 |
| 02.02.2026 | 54,94 | 56,48 | 54,52 | 55,96 | 2,49% | 290.723,00 |
| 30.01.2026 | 53,22 | 54,96 | 53,20 | 54,60 | 2,67% | 428.285,00 |
| 29.01.2026 | 55,10 | 55,58 | 53,14 | 53,18 | -2,92% | 353.519,00 |
| 28.01.2026 | 54,80 | 55,68 | 54,52 | 54,78 | -0,07% | 274.693,00 |
| 27.01.2026 | 53,68 | 55,00 | 52,90 | 54,82 | 1,14% | 377.923,00 |
| 26.01.2026 | 58,50 | 58,82 | 53,34 | 54,20 | -7,73% | 802.842,00 |
| 23.01.2026 | 62,18 | 62,54 | 58,64 | 58,74 | -5,38% | 301.645,00 |
| 22.01.2026 | 60,00 | 62,58 | 59,40 | 62,08 | 5,83% | 317.812,00 |
| 21.01.2026 | 57,68 | 59,24 | 57,14 | 58,66 | 2,02% | 276.436,00 |
| 20.01.2026 | 57,18 | 58,46 | 56,84 | 57,50 | 0,56% | 218.815,00 |
| 19.01.2026 | 56,98 | 58,36 | 56,80 | 57,18 | -0,73% | 180.227,00 |
| 16.01.2026 | 59,62 | 59,76 | 57,52 | 57,60 | -3,16% | 180.264,00 |
| 15.01.2026 | 59,50 | 59,90 | 59,04 | 59,48 | -0,03% | 213.741,00 |
| 14.01.2026 | 56,96 | 59,64 | 56,54 | 59,50 | 3,84% | 327.758,00 |
| 13.01.2026 | 60,16 | 60,44 | 56,14 | 57,30 | -4,66% | 436.113,00 |
| 12.01.2026 | 62,62 | 62,90 | 59,66 | 60,10 | -3,96% | 322.791,00 |
| 09.01.2026 | 62,90 | 63,70 | 61,90 | 62,58 | -0,45% | 213.320,00 |
| 08.01.2026 | 64,14 | 64,34 | 61,62 | 62,86 | -1,97% | 302.809,00 |
| 07.01.2026 | 63,82 | 64,42 | 63,10 | 64,12 | 1,78% | 282.475,00 |
| 06.01.2026 | 63,94 | 64,10 | 60,52 | 63,00 | -0,79% | 299.760,00 |
| 05.01.2026 | 63,50 | 63,70 | 61,60 | 63,50 | 0,63% | 229.193,00 |
| 02.01.2026 | 62,14 | 63,56 | 61,98 | 63,10 | 2,04% | 221.586,00 |
| 31.12.2025 | 61,00 | 62,00 | 60,94 | 61,84 | -0,19% | 70.513,00 |
| 30.12.2025 | 62,06 | 62,40 | 61,34 | 61,96 | 0,26% | 149.329,00 |
| 29.12.2025 | 61,02 | 62,22 | 61,02 | 61,80 | 1,31% | 171.926,00 |
| 24.12.2025 | 61,20 | 61,50 | 61,00 | 61,00 | -0,39% | 57.916,00 |
| 23.12.2025 | 61,28 | 62,08 | 61,14 | 61,24 | -0,39% | 108.473,00 |
| 22.12.2025 | 60,70 | 61,86 | 60,16 | 61,48 | 1,12% | 143.204,00 |
| 19.12.2025 | 60,14 | 61,26 | 59,84 | 60,80 | 0,00% | 703.202,00 |
| 18.12.2025 | 60,58 | 61,12 | 59,64 | 60,80 | 0,53% | 298.941,00 |
| 17.12.2025 | 59,80 | 60,66 | 59,38 | 60,48 | 0,63% | 243.877,00 |
| 16.12.2025 | 60,62 | 61,30 | 60,10 | 60,10 | -0,92% | 509.625,00 |
| 15.12.2025 | 61,36 | 62,02 | 60,58 | 60,66 | -1,21% | 239.456,00 |
| 12.12.2025 | 61,36 | 62,74 | 61,26 | 61,40 | 0,36% | 241.337,00 |
| 11.12.2025 | 59,20 | 61,98 | 59,02 | 61,18 | 4,12% | 264.380,00 |
| 10.12.2025 | 58,34 | 59,30 | 58,20 | 58,76 | 0,41% | 105.159,00 |
| 09.12.2025 | 58,08 | 58,96 | 57,52 | 58,52 | 0,58% | 207.974,00 |
| 08.12.2025 | 60,10 | 60,28 | 57,92 | 58,18 | -3,19% | 205.811,00 |
| 05.12.2025 | 58,84 | 61,04 | 58,26 | 60,10 | 2,74% | 244.660,00 |