79,720€
-2,78%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 80,84 | 81,37 | 79,31 | 79,73 | -1,80% | - |
| 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% | - |
| 07.10.2024 | 96,65 | 97,69 | 93,50 | 93,54 | -3,12% | - |
| 04.10.2024 | 93,15 | 97,21 | 92,25 | 96,55 | 3,65% | - |
| 03.10.2024 | 93,19 | 93,58 | 91,95 | 93,15 | 0,12% | - |
| 02.10.2024 | 94,33 | 94,33 | 92,20 | 93,04 | -0,96% | - |
| 01.10.2024 | 93,11 | 96,10 | 93,06 | 93,94 | 0,89% | - |
| 30.09.2024 | 97,27 | 98,55 | 92,97 | 93,11 | -4,03% | - |
| 27.09.2024 | 95,91 | 99,27 | 95,33 | 97,02 | 1,14% | 300,00 |
| 26.09.2024 | 100,53 | 101,25 | 89,50 | 95,93 | -3,43% | 1.800,00 |
| 25.09.2024 | 95,79 | 99,73 | 95,43 | 99,34 | 3,13% | - |
| 24.09.2024 | 97,20 | 98,56 | 96,07 | 96,32 | -0,52% | - |
| 23.09.2024 | 99,62 | 99,62 | 96,06 | 96,82 | -2,37% | - |
| 20.09.2024 | 101,00 | 104,30 | 98,77 | 99,18 | -2,22% | 60,00 |
| 19.09.2024 | 102,58 | 103,73 | 99,22 | 101,43 | 0,15% | - |
| 18.09.2024 | 100,35 | 102,70 | 99,94 | 101,28 | 0,98% | - |
| 17.09.2024 | 100,93 | 101,83 | 99,70 | 100,30 | -0,57% | - |
| 16.09.2024 | 101,08 | 101,33 | 100,00 | 100,88 | -0,20% | - |
| 13.09.2024 | 98,45 | 101,38 | 97,73 | 101,08 | 2,60% | 30,00 |
| 12.09.2024 | 98,88 | 99,08 | 97,06 | 98,51 | -0,15% | - |
| 11.09.2024 | 97,12 | 98,72 | 96,22 | 98,66 | 1,27% | - |
| 10.09.2024 | 98,11 | 99,96 | 96,01 | 97,42 | -1,08% | - |
| 09.09.2024 | 98,35 | 98,71 | 97,00 | 98,48 | 0,75% | - |
| 06.09.2024 | 101,03 | 101,13 | 97,49 | 97,75 | -3,39% | - |
| 05.09.2024 | 98,15 | 101,95 | 97,69 | 101,18 | 2,45% | - |
| 04.09.2024 | 96,90 | 99,43 | 96,62 | 98,76 | 0,25% | - |
| 03.09.2024 | 95,88 | 99,29 | 95,80 | 98,51 | 2,68% | - |
| 02.09.2024 | 99,56 | 99,62 | 93,11 | 95,94 | -3,78% | - |
| 30.08.2024 | 98,87 | 105,45 | 98,48 | 99,71 | 1,45% | - |
| 29.08.2024 | 106,10 | 106,20 | 98,21 | 98,28 | -7,39% | 200,00 |
| 28.08.2024 | 106,35 | 106,93 | 102,53 | 106,13 | -0,07% | - |
| 27.08.2024 | 105,70 | 107,48 | 105,18 | 106,20 | 0,59% | - |
| 26.08.2024 | 105,73 | 105,88 | 103,68 | 105,58 | -0,26% | - |
| 23.08.2024 | 104,05 | 106,38 | 104,03 | 105,85 | 2,07% | - |
| 22.08.2024 | 103,48 | 104,90 | 102,95 | 103,70 | 0,10% | - |
| 21.08.2024 | 104,40 | 105,10 | 102,65 | 103,60 | -0,58% | - |
| 20.08.2024 | 105,75 | 106,80 | 103,63 | 104,20 | -1,51% | - |
| 19.08.2024 | 104,65 | 106,68 | 104,28 | 105,80 | 1,07% | - |
| 16.08.2024 | 104,95 | 105,48 | 103,83 | 104,68 | -0,17% | - |
| 15.08.2024 | 103,55 | 105,10 | 102,28 | 104,85 | 1,53% | - |
| 14.08.2024 | 102,75 | 105,58 | 102,23 | 103,28 | 0,58% | - |
| 13.08.2024 | 102,18 | 102,93 | 101,08 | 102,68 | 0,76% | - |
| 12.08.2024 | 102,73 | 103,73 | 100,88 | 101,90 | -0,63% | - |
| 09.08.2024 | 100,63 | 103,80 | 100,63 | 102,55 | 1,53% | - |
| 08.08.2024 | 104,53 | 104,85 | 98,77 | 101,00 | -3,23% | - |
| 07.08.2024 | 102,53 | 106,18 | 101,28 | 104,38 | 2,63% | - |
| 06.08.2024 | 105,93 | 106,18 | 99,81 | 101,70 | -2,24% | - |
| 05.08.2024 | 107,58 | 108,85 | 100,20 | 104,03 | -6,70% | - |
| 02.08.2024 | 113,83 | 114,03 | 109,80 | 111,50 | -2,77% | - |