93,360€
0,50%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 92,29 | 93,86 | 92,08 | 93,36 | 1,46% | - |
| 08.05.2025 | 90,41 | 93,68 | 89,57 | 92,02 | 2,20% | - |
| 07.05.2025 | 91,05 | 91,42 | 89,42 | 90,04 | -0,68% | - |
| 06.05.2025 | 87,72 | 91,32 | 87,72 | 90,66 | 3,12% | - |
| 05.05.2025 | 89,11 | 89,43 | 85,71 | 87,92 | -1,90% | 8,00 |
| 02.05.2025 | 97,24 | 99,15 | 88,99 | 89,62 | -9,02% | - |
| 30.04.2025 | 95,86 | 102,48 | 94,89 | 98,50 | 4,28% | - |
| 29.04.2025 | 94,35 | 96,36 | 93,78 | 94,46 | 0,11% | - |
| 28.04.2025 | 91,69 | 94,46 | 91,69 | 94,36 | 2,41% | - |
| 25.04.2025 | 91,79 | 92,50 | 90,85 | 92,14 | 0,50% | - |
| 24.04.2025 | 90,49 | 105,67 | 88,73 | 91,68 | 1,17% | 15,00 |
| 23.04.2025 | 90,37 | 91,64 | 89,26 | 90,62 | 1,21% | - |
| 22.04.2025 | 88,54 | 89,62 | 88,13 | 89,54 | 0,71% | - |
| 17.04.2025 | 90,61 | 104,00 | 88,75 | 88,91 | -0,84% | - |
| 16.04.2025 | 89,97 | 91,64 | 89,13 | 89,66 | -1,97% | - |
| 15.04.2025 | 89,27 | 91,84 | 89,23 | 91,46 | 2,14% | - |
| 14.04.2025 | 89,44 | 89,91 | 87,79 | 89,54 | 1,66% | - |
| 11.04.2025 | 87,53 | 88,40 | 85,26 | 88,08 | 1,29% | - |
| 10.04.2025 | 90,72 | 91,48 | 74,04 | 86,96 | -4,76% | - |
| 09.04.2025 | 83,45 | 92,17 | 82,06 | 91,31 | 8,68% | - |
| 08.04.2025 | 85,97 | 86,97 | 82,84 | 84,02 | 0,21% | - |
| 07.04.2025 | 82,20 | 87,90 | 77,52 | 83,84 | -0,89% | - |
| 04.04.2025 | 88,47 | 92,66 | 82,75 | 84,59 | -4,27% | 300,00 |
| 03.04.2025 | 88,10 | 90,04 | 85,82 | 88,36 | -2,21% | - |
| 02.04.2025 | 92,51 | 93,13 | 89,92 | 90,36 | -2,55% | - |
| 01.04.2025 | 92,35 | 96,38 | 92,22 | 92,72 | 0,37% | - |
| 31.03.2025 | 95,15 | 95,43 | 90,92 | 92,38 | -3,71% | - |
| 28.03.2025 | 98,23 | 100,90 | 95,83 | 95,94 | -2,82% | - |
| 27.03.2025 | 93,41 | 98,88 | 93,07 | 98,72 | 5,38% | - |
| 26.03.2025 | 93,93 | 94,74 | 92,62 | 93,68 | -0,40% | - |
| 25.03.2025 | 92,47 | 94,08 | 92,08 | 94,06 | 1,49% | - |
| 24.03.2025 | 91,45 | 93,29 | 91,45 | 92,68 | 2,03% | - |
| 21.03.2025 | 93,65 | 97,11 | 90,60 | 90,84 | -3,22% | - |
| 20.03.2025 | 96,05 | 97,32 | 93,55 | 93,86 | -2,51% | - |
| 19.03.2025 | 96,41 | 97,82 | 91,18 | 96,28 | 0,19% | - |
| 18.03.2025 | 96,41 | 98,04 | 95,88 | 96,10 | -0,31% | - |
| 17.03.2025 | 95,81 | 97,70 | 95,57 | 96,40 | 0,23% | - |
| 14.03.2025 | 98,15 | 98,62 | 95,81 | 96,18 | -1,35% | - |
| 13.03.2025 | 96,25 | 98,72 | 94,77 | 97,50 | 1,08% | - |
| 12.03.2025 | 99,65 | 100,83 | 95,84 | 96,46 | -2,96% | 2.000,00 |
| 11.03.2025 | 100,80 | 103,48 | 98,31 | 99,40 | -0,92% | - |
| 10.03.2025 | 103,30 | 103,65 | 99,86 | 100,33 | -2,15% | 50,00 |
| 07.03.2025 | 107,50 | 107,58 | 100,23 | 102,53 | -4,61% | 72,00 |
| 06.03.2025 | 99,58 | 107,78 | 99,58 | 107,48 | 7,08% | - |
| 05.03.2025 | 95,15 | 101,20 | 95,15 | 100,37 | 4,15% | - |
| 04.03.2025 | 97,32 | 98,09 | 94,95 | 96,37 | -0,74% | - |
| 03.03.2025 | 92,57 | 98,65 | 91,89 | 97,09 | 5,49% | - |
| 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% | - |