64,650€
2,26%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 63,05 | 66,15 | 63,03 | 64,85 | 2,58% | - |
| 22.09.2025 | 65,59 | 65,63 | 62,68 | 63,22 | -2,35% | - |
| 19.09.2025 | 64,65 | 66,02 | 64,00 | 64,74 | 1,12% | - |
| 18.09.2025 | 64,43 | 64,98 | 63,61 | 64,02 | 1,11% | - |
| 17.09.2025 | 63,63 | 64,54 | 62,46 | 63,32 | 1,25% | - |
| 16.09.2025 | 63,03 | 63,44 | 61,88 | 62,54 | -0,32% | - |
| 15.09.2025 | 63,30 | 68,13 | 62,52 | 62,74 | -1,45% | - |
| 12.09.2025 | 63,68 | 63,81 | 62,62 | 63,66 | 0,60% | - |
| 11.09.2025 | 63,19 | 63,90 | 62,78 | 63,28 | -0,66% | - |
| 10.09.2025 | 65,33 | 65,37 | 62,83 | 63,70 | -1,52% | - |
| 09.09.2025 | 65,69 | 65,89 | 64,51 | 64,68 | -0,89% | - |
| 08.09.2025 | 65,95 | 66,17 | 63,93 | 65,26 | -0,43% | - |
| 05.09.2025 | 66,23 | 67,23 | 65,53 | 65,54 | -0,91% | - |
| 04.09.2025 | 64,61 | 66,29 | 63,88 | 66,14 | 2,64% | - |
| 03.09.2025 | 65,01 | 65,32 | 63,79 | 64,44 | -0,74% | - |
| 02.09.2025 | 66,94 | 67,14 | 64,56 | 64,92 | -3,05% | 600,00 |
| 01.09.2025 | 66,66 | 67,44 | 65,57 | 66,96 | 2,35% | 264,00 |
| 29.08.2025 | 67,33 | 67,39 | 65,22 | 65,42 | -2,94% | - |
| 28.08.2025 | 68,95 | 69,82 | 66,78 | 67,40 | -2,09% | - |
| 27.08.2025 | 69,11 | 69,84 | 68,84 | 68,84 | -0,39% | - |
| 26.08.2025 | 71,75 | 71,81 | 68,77 | 69,11 | -4,20% | - |
| 25.08.2025 | 72,13 | 73,88 | 71,93 | 72,14 | -0,06% | - |
| 22.08.2025 | 72,31 | 73,75 | 71,75 | 72,18 | -0,33% | - |
| 21.08.2025 | 73,49 | 73,53 | 71,88 | 72,42 | -1,60% | - |
| 20.08.2025 | 73,08 | 73,64 | 72,19 | 73,60 | 0,64% | - |
| 19.08.2025 | 72,05 | 74,18 | 72,05 | 73,13 | 1,43% | - |
| 18.08.2025 | 72,70 | 73,12 | 72,02 | 72,10 | -0,92% | - |
| 15.08.2025 | 69,81 | 72,77 | 69,79 | 72,77 | 4,37% | - |
| 14.08.2025 | 69,33 | 70,22 | 68,87 | 69,72 | 0,17% | - |
| 13.08.2025 | 69,64 | 118,40 | 68,63 | 69,60 | -0,04% | 72,00 |
| 12.08.2025 | 69,32 | 69,96 | 68,87 | 69,63 | 0,64% | 300,00 |
| 11.08.2025 | 69,88 | 70,28 | 67,16 | 69,19 | -1,87% | - |
| 08.08.2025 | 70,21 | 71,56 | 69,28 | 70,51 | -0,18% | - |
| 07.08.2025 | 68,59 | 70,96 | 67,15 | 70,64 | 3,05% | - |
| 06.08.2025 | 68,96 | 69,23 | 67,32 | 68,55 | -0,12% | - |
| 05.08.2025 | 65,97 | 69,26 | 65,06 | 68,63 | 3,81% | - |
| 04.08.2025 | 69,01 | 69,34 | 65,20 | 66,11 | -3,98% | - |
| 01.08.2025 | 83,01 | 83,05 | 68,02 | 68,85 | -17,45% | 727,00 |
| 31.07.2025 | 85,39 | 89,71 | 81,74 | 83,40 | -2,16% | - |
| 30.07.2025 | 88,04 | 88,14 | 84,94 | 85,24 | -3,13% | - |
| 29.07.2025 | 88,55 | 89,11 | 87,66 | 87,99 | -0,36% | - |
| 28.07.2025 | 89,44 | 90,63 | 88,04 | 88,31 | -1,53% | 20,00 |
| 25.07.2025 | 87,71 | 90,24 | 86,90 | 89,68 | 2,13% | - |
| 24.07.2025 | 88,90 | 89,42 | 87,73 | 87,81 | -1,37% | - |
| 23.07.2025 | 86,00 | 89,28 | 84,61 | 89,03 | 4,56% | 84,00 |
| 22.07.2025 | 84,38 | 85,43 | 83,98 | 85,15 | 0,78% | - |
| 21.07.2025 | 86,39 | 86,90 | 84,43 | 84,49 | -1,93% | - |
| 18.07.2025 | 86,83 | 87,20 | 86,04 | 86,15 | -0,49% | 20,00 |
| 17.07.2025 | 85,64 | 86,92 | 85,09 | 86,57 | 1,26% | - |
| 16.07.2025 | 86,15 | 86,79 | 85,13 | 85,49 | -1,03% | - |
| 15.07.2025 | 85,07 | 87,33 | 84,98 | 86,38 | 1,76% | - |
| 14.07.2025 | 85,60 | 86,06 | 83,72 | 84,89 | -2,07% | - |
| 11.07.2025 | 89,03 | 89,17 | 86,54 | 86,68 | -2,93% | - |
| 10.07.2025 | 88,55 | 90,70 | 88,53 | 89,30 | 0,61% | - |
| 09.07.2025 | 87,29 | 89,85 | 87,29 | 88,76 | 1,60% | 40,00 |
| 08.07.2025 | 84,55 | 88,05 | 84,49 | 87,36 | 3,75% | 70,00 |
| 07.07.2025 | 83,95 | 84,74 | 83,55 | 84,20 | 0,84% | - |
| 04.07.2025 | 85,59 | 85,61 | 83,16 | 83,50 | -2,77% | - |
| 03.07.2025 | 85,01 | 87,15 | 84,86 | 85,88 | 1,08% | - |
| 02.07.2025 | 83,65 | 85,88 | 83,10 | 84,96 | 1,94% | 150,00 |
| 01.07.2025 | 82,51 | 83,42 | 81,65 | 83,34 | 1,12% | - |
| 30.06.2025 | 82,90 | 82,91 | 81,42 | 82,42 | 0,68% | 10,00 |
| 27.06.2025 | 80,27 | 81,98 | 80,02 | 81,86 | 1,71% | - |
| 26.06.2025 | 78,53 | 80,52 | 78,53 | 80,48 | 2,34% | - |
| 25.06.2025 | 79,09 | 80,13 | 78,40 | 78,64 | -0,57% | - |
| 24.06.2025 | 77,33 | 79,34 | 76,85 | 79,09 | 3,28% | - |
| 23.06.2025 | 76,51 | 76,62 | 73,51 | 76,58 | 0,30% | 134,00 |
| 20.06.2025 | 79,42 | 79,52 | 75,16 | 76,35 | -2,70% | 47,00 |
| 19.06.2025 | 83,20 | 84,54 | 78,45 | 78,47 | -5,95% | 400,00 |
| 18.06.2025 | 94,19 | 96,04 | 79,50 | 83,43 | -11,21% | 600,00 |
| 17.06.2025 | 91,79 | 94,93 | 80,04 | 93,96 | 1,98% | - |
| 16.06.2025 | 90,73 | 93,07 | 90,73 | 92,14 | 1,70% | - |
| 13.06.2025 | 91,30 | 91,55 | 89,48 | 90,60 | -2,54% | 1.000,00 |
| 12.06.2025 | 93,85 | 94,26 | 92,68 | 92,96 | -1,70% | - |
| 11.06.2025 | 94,83 | 96,17 | 94,36 | 94,57 | -0,47% | - |
| 10.06.2025 | 93,57 | 95,08 | 93,35 | 95,02 | 1,71% | - |
| 09.06.2025 | 91,27 | 94,71 | 91,11 | 93,42 | 2,37% | - |
| 06.06.2025 | 90,45 | 92,24 | 90,39 | 91,26 | 1,18% | - |
| 05.06.2025 | 88,67 | 90,60 | 88,62 | 90,20 | 1,71% | - |
| 04.06.2025 | 86,55 | 89,55 | 86,18 | 88,68 | 3,00% | - |
| 03.06.2025 | 89,05 | 89,13 | 85,14 | 86,10 | -3,08% | - |
| 02.06.2025 | 89,05 | 89,38 | 87,28 | 88,84 | -0,05% | - |
| 30.05.2025 | 89,01 | 89,66 | 87,85 | 88,88 | -0,04% | - |
| 29.05.2025 | 90,93 | 91,29 | 88,33 | 88,92 | -1,11% | - |
| 28.05.2025 | 90,23 | 90,49 | 88,42 | 89,92 | -0,62% | - |
| 27.05.2025 | 90,23 | 90,91 | 88,55 | 90,48 | 0,13% | - |
| 26.05.2025 | 89,23 | 90,39 | 88,44 | 90,36 | -2,04% | - |
| 23.05.2025 | 93,63 | 94,66 | 90,44 | 92,24 | -1,56% | - |
| 22.05.2025 | 93,91 | 95,06 | 92,92 | 93,70 | -0,09% | - |
| 21.05.2025 | 95,53 | 95,61 | 93,54 | 93,78 | -2,11% | - |
| 20.05.2025 | 94,71 | 97,75 | 94,18 | 95,80 | 2,00% | 200,00 |
| 19.05.2025 | 95,03 | 95,22 | 93,67 | 93,92 | -1,61% | - |
| 16.05.2025 | 95,93 | 96,30 | 94,10 | 95,46 | -0,79% | - |
| 15.05.2025 | 96,55 | 96,90 | 95,22 | 96,22 | -0,76% | - |
| 14.05.2025 | 98,71 | 99,30 | 96,68 | 96,96 | -1,64% | - |
| 13.05.2025 | 97,03 | 100,35 | 96,75 | 98,58 | 1,05% | - |
| 12.05.2025 | 94,90 | 97,79 | 94,44 | 97,56 | 3,01% | - |
| 09.05.2025 | 92,29 | 94,91 | 92,08 | 94,71 | 2,92% | - |
| 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% | - |