98,300€
6,57%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 92,57 | 98,65 | 91,89 | 98,34 | 6,84% | - |
| 28.02.2025 | 99,50 | 99,56 | 84,54 | 92,04 | -6,88% | - |
| 27.02.2025 | 103,75 | 104,20 | 98,34 | 98,84 | -4,96% | 200,00 |
| 26.02.2025 | 100,77 | 104,38 | 100,75 | 104,00 | 3,36% | - |
| 25.02.2025 | 101,05 | 101,93 | 100,50 | 100,62 | -0,62% | - |
| 24.02.2025 | 100,70 | 102,80 | 99,58 | 101,25 | 0,17% | - |
| 21.02.2025 | 98,15 | 101,18 | 98,11 | 101,08 | 2,67% | - |
| 20.02.2025 | 97,66 | 100,18 | 96,20 | 98,45 | -0,47% | - |
| 19.02.2025 | 101,55 | 102,00 | 98,42 | 98,91 | -2,24% | - |
| 18.02.2025 | 100,34 | 101,83 | 98,92 | 101,18 | 0,83% | - |
| 17.02.2025 | 103,03 | 103,08 | 100,34 | 100,34 | -2,54% | - |
| 14.02.2025 | 100,37 | 108,71 | 100,13 | 102,95 | 2,65% | - |
| 13.02.2025 | 99,86 | 100,53 | 98,73 | 100,30 | 1,49% | 24,00 |
| 12.02.2025 | 96,06 | 100,35 | 96,02 | 98,82 | 2,87% | - |
| 11.02.2025 | 95,24 | 96,30 | 94,25 | 96,06 | 1,24% | - |
| 10.02.2025 | 92,96 | 95,38 | 92,94 | 94,88 | 1,50% | - |
| 07.02.2025 | 92,77 | 93,97 | 92,27 | 93,48 | 0,44% | - |
| 06.02.2025 | 91,06 | 94,49 | 90,84 | 93,07 | 2,50% | - |
| 05.02.2025 | 91,36 | 92,44 | 90,14 | 90,80 | -0,80% | 456,00 |
| 04.02.2025 | 88,50 | 91,59 | 88,44 | 91,53 | 3,21% | - |
| 03.02.2025 | 87,70 | 89,40 | 86,31 | 88,68 | -1,58% | 450,00 |
| 31.01.2025 | 92,05 | 92,34 | 89,32 | 90,10 | -2,09% | - |
| 30.01.2025 | 90,87 | 92,99 | 90,84 | 92,02 | 1,46% | - |
| 29.01.2025 | 92,76 | 93,91 | 90,50 | 90,70 | -2,52% | - |
| 28.01.2025 | 89,76 | 93,46 | 88,97 | 93,04 | 3,44% | - |
| 27.01.2025 | 87,41 | 90,19 | 85,34 | 89,95 | 2,92% | - |
| 24.01.2025 | 85,76 | 88,97 | 85,72 | 87,40 | 1,95% | - |
| 23.01.2025 | 86,77 | 87,34 | 85,55 | 85,73 | -0,73% | - |
| 22.01.2025 | 87,15 | 88,18 | 86,34 | 86,36 | -0,95% | - |
| 21.01.2025 | 87,31 | 88,12 | 85,79 | 87,19 | -0,30% | - |
| 20.01.2025 | 85,93 | 87,86 | 85,76 | 87,45 | 1,29% | - |
| 17.01.2025 | 83,89 | 86,85 | 83,76 | 86,34 | 2,60% | - |
| 16.01.2025 | 84,61 | 84,85 | 80,80 | 84,15 | -0,67% | - |
| 15.01.2025 | 83,24 | 85,96 | 83,24 | 84,72 | 1,68% | - |
| 14.01.2025 | 82,51 | 85,27 | 82,43 | 83,32 | 1,19% | - |
| 13.01.2025 | 83,29 | 83,93 | 81,09 | 82,34 | -1,65% | - |
| 10.01.2025 | 85,47 | 85,65 | 83,14 | 83,72 | -2,26% | - |
| 09.01.2025 | 82,49 | 86,92 | 82,07 | 85,66 | 3,63% | - |
| 08.01.2025 | 83,61 | 84,16 | 79,82 | 82,66 | -1,95% | - |
| 07.01.2025 | 85,16 | 85,83 | 83,62 | 84,30 | -1,25% | - |
| 06.01.2025 | 82,60 | 86,92 | 82,54 | 85,37 | 3,58% | 300,00 |
| 03.01.2025 | 83,08 | 83,14 | 81,80 | 82,42 | -0,72% | - |
| 02.01.2025 | 82,98 | 84,06 | 82,39 | 83,02 | 1,58% | - |
| 30.12.2024 | 81,07 | 82,30 | 81,06 | 81,73 | 0,57% | - |
| 27.12.2024 | 81,21 | 83,35 | 80,90 | 81,27 | 0,62% | - |
| 23.12.2024 | 82,00 | 82,27 | 80,29 | 80,77 | -1,31% | - |
| 20.12.2024 | 81,13 | 82,20 | 80,37 | 81,84 | 1,31% | - |
| 19.12.2024 | 80,84 | 82,51 | 79,31 | 80,78 | -0,50% | - |
| 18.12.2024 | 80,64 | 82,49 | 79,85 | 81,19 | 0,68% | 2.500,00 |
| 17.12.2024 | 81,48 | 82,28 | 80,39 | 80,64 | -1,18% | - |
| 16.12.2024 | 85,15 | 85,15 | 80,61 | 81,60 | -4,27% | 2.400,00 |
| 13.12.2024 | 86,19 | 91,26 | 84,91 | 85,24 | -1,18% | 150,00 |
| 12.12.2024 | 87,73 | 88,17 | 86,11 | 86,26 | -1,82% | 57,00 |
| 11.12.2024 | 90,00 | 90,11 | 87,16 | 87,86 | -2,31% | - |
| 10.12.2024 | 89,54 | 90,47 | 88,38 | 89,94 | 0,25% | - |
| 09.12.2024 | 88,03 | 90,34 | 87,95 | 89,72 | 1,86% | - |
| 06.12.2024 | 87,56 | 88,51 | 85,93 | 88,08 | 0,94% | 5,00 |
| 05.12.2024 | 86,42 | 89,23 | 86,42 | 87,26 | 1,10% | - |
| 04.12.2024 | 85,48 | 86,67 | 84,09 | 86,31 | 0,97% | - |
| 03.12.2024 | 87,71 | 91,26 | 84,88 | 85,48 | -2,58% | - |
| 02.12.2024 | 88,35 | 89,84 | 86,29 | 87,74 | -0,63% | - |
| 29.11.2024 | 89,13 | 89,14 | 87,57 | 88,30 | -1,05% | - |
| 28.11.2024 | 86,89 | 89,91 | 86,71 | 89,24 | 2,86% | - |
| 27.11.2024 | 88,32 | 88,39 | 83,81 | 86,76 | -1,87% | 181,00 |
| 26.11.2024 | 89,62 | 90,11 | 88,07 | 88,41 | -1,38% | - |
| 25.11.2024 | 88,36 | 91,55 | 88,29 | 89,65 | 0,59% | - |
| 22.11.2024 | 88,51 | 91,11 | 88,16 | 89,12 | 1,03% | - |
| 21.11.2024 | 90,08 | 90,14 | 86,22 | 88,21 | -2,07% | 200,00 |
| 20.11.2024 | 91,65 | 93,00 | 89,94 | 90,07 | -1,20% | - |
| 19.11.2024 | 90,72 | 91,90 | 87,65 | 91,16 | -0,38% | - |
| 18.11.2024 | 90,71 | 92,78 | 90,30 | 91,51 | 0,63% | - |
| 15.11.2024 | 89,92 | 93,22 | 89,91 | 90,94 | 1,02% | - |
| 14.11.2024 | 90,59 | 91,37 | 89,00 | 90,02 | -0,75% | - |
| 13.11.2024 | 90,72 | 92,66 | 89,67 | 90,70 | 0,13% | - |
| 12.11.2024 | 94,09 | 94,27 | 89,49 | 90,58 | -5,10% | - |
| 11.11.2024 | 94,73 | 95,61 | 92,61 | 95,45 | 0,76% | - |
| 08.11.2024 | 98,10 | 98,98 | 94,36 | 94,73 | -3,19% | - |
| 07.11.2024 | 101,42 | 101,63 | 91,89 | 97,85 | -3,26% | - |
| 06.11.2024 | 100,77 | 104,78 | 97,55 | 101,15 | 0,38% | - |
| 05.11.2024 | 98,97 | 102,30 | 98,69 | 100,77 | 1,58% | 40,00 |
| 04.11.2024 | 98,62 | 100,73 | 97,73 | 99,20 | 0,67% | - |
| 01.11.2024 | 97,45 | 98,74 | 96,87 | 98,54 | 1,04% | - |
| 31.10.2024 | 98,27 | 98,30 | 95,72 | 97,53 | -0,65% | - |
| 30.10.2024 | 98,38 | 99,62 | 97,82 | 98,17 | -0,40% | 400,00 |
| 29.10.2024 | 97,40 | 99,11 | 96,84 | 98,56 | 1,22% | - |
| 28.10.2024 | 96,06 | 97,49 | 95,21 | 97,37 | 1,13% | - |
| 25.10.2024 | 97,00 | 97,34 | 95,74 | 96,28 | -0,74% | - |
| 24.10.2024 | 97,25 | 98,37 | 96,32 | 97,00 | 0,12% | - |
| 23.10.2024 | 97,32 | 99,38 | 96,21 | 96,88 | -0,46% | - |
| 22.10.2024 | 96,97 | 99,06 | 96,64 | 97,33 | 0,29% | - |
| 21.10.2024 | 99,66 | 99,74 | 96,28 | 97,05 | -2,61% | 70,00 |
| 18.10.2024 | 98,77 | 100,83 | 98,35 | 99,66 | 1,31% | - |
| 17.10.2024 | 99,63 | 100,83 | 96,43 | 98,37 | -1,07% | - |
| 16.10.2024 | 90,51 | 100,06 | 89,95 | 99,43 | 11,37% | - |
| 15.10.2024 | 87,51 | 91,07 | 87,22 | 89,28 | 1,94% | - |
| 14.10.2024 | 87,92 | 88,59 | 86,05 | 87,58 | -0,40% | - |
| 11.10.2024 | 86,75 | 88,70 | 85,29 | 87,93 | 1,68% | - |
| 10.10.2024 | 88,94 | 89,15 | 86,32 | 86,48 | -2,68% | - |
| 09.10.2024 | 91,52 | 91,55 | 88,58 | 88,86 | -2,59% | - |
| 08.10.2024 | 93,85 | 93,94 | 90,52 | 91,22 | -2,48% | - |