48,800€
4,92%
Echtzeit-Aktienkurs Téléperformance SE
Bid:
Ask:
Aktienkurse zur Téléperformance SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 46,47 | 48,98 | 45,90 | 48,61 | 4,26% | 16.686,00 |
| 30.06.2026 | 51,81 | 51,85 | 43,62 | 46,63 | -10,75% | 35.015,00 |
| 29.06.2026 | 51,99 | 53,61 | 51,34 | 52,24 | 1,16% | 35.124,00 |
| 26.06.2026 | 50,63 | 51,90 | 50,29 | 51,64 | 1,49% | 605,00 |
| 25.06.2026 | 51,52 | 51,60 | 50,03 | 50,88 | -0,78% | 7.997,00 |
| 24.06.2026 | 53,88 | 53,88 | 49,85 | 51,28 | -4,29% | 5.793,00 |
| 23.06.2026 | 52,61 | 54,42 | 52,43 | 53,58 | 1,02% | 11.035,00 |
| 22.06.2026 | 55,31 | 55,45 | 52,62 | 53,04 | -3,39% | 276,00 |
| 19.06.2026 | 55,45 | 55,90 | 54,90 | 54,90 | -1,05% | 1.062,00 |
| 18.06.2026 | 56,60 | 57,22 | 53,89 | 55,48 | -1,58% | 7.671,00 |
| 17.06.2026 | 55,73 | 57,54 | 55,49 | 56,37 | 1,59% | 8.842,00 |
| 16.06.2026 | 55,65 | 56,02 | 54,89 | 55,49 | -0,22% | 7.682,00 |
| 15.06.2026 | 56,45 | 57,03 | 55,23 | 55,61 | -0,16% | 21.672,00 |
| 12.06.2026 | 55,65 | 56,04 | 54,58 | 55,70 | -0,11% | 11.090,00 |
| 11.06.2026 | 57,47 | 57,63 | 54,52 | 55,76 | -2,52% | 3.421,00 |
| 10.06.2026 | 57,25 | 57,94 | 56,33 | 57,20 | -0,49% | 1.575,00 |
| 09.06.2026 | 58,92 | 60,27 | 56,85 | 57,48 | -2,33% | 14.392,00 |
| 08.06.2026 | 58,75 | 60,35 | 58,42 | 58,85 | -1,03% | 914,00 |
| 05.06.2026 | 62,09 | 63,00 | 58,95 | 59,46 | -4,64% | 3.806,00 |
| 04.06.2026 | 60,39 | 64,23 | 60,29 | 62,35 | 3,30% | 10.524,00 |
| 03.06.2026 | 62,33 | 62,72 | 60,35 | 60,36 | -3,30% | 7.824,00 |
| 02.06.2026 | 64,63 | 65,88 | 62,23 | 62,42 | -2,95% | 4.776,00 |
| 01.06.2026 | 63,03 | 64,67 | 61,27 | 64,32 | 2,39% | 13.108,00 |
| 29.05.2026 | 60,29 | 63,34 | 60,16 | 62,82 | 4,28% | 10.926,00 |
| 28.05.2026 | 60,27 | 60,43 | 58,53 | 60,24 | 0,03% | 16.160,00 |
| 27.05.2026 | 64,14 | 64,93 | 60,22 | 60,22 | -6,26% | 17.521,00 |
| 26.05.2026 | 68,71 | 69,56 | 63,02 | 64,24 | -12,22% | 6.587,00 |
| 25.05.2026 | 73,37 | 73,43 | 71,55 | 73,18 | 1,32% | 5.433,00 |
| 22.05.2026 | 74,07 | 74,11 | 72,09 | 72,23 | -2,29% | 2.600,00 |
| 21.05.2026 | 75,45 | 76,26 | 73,23 | 73,92 | -2,43% | 12.802,00 |
| 20.05.2026 | 76,08 | 76,44 | 74,29 | 75,76 | -0,34% | 8.760,00 |
| 19.05.2026 | 76,03 | 78,16 | 74,95 | 76,02 | -0,63% | 1.143,00 |
| 18.05.2026 | 69,97 | 76,51 | 69,37 | 76,50 | 8,83% | 1.990,00 |
| 15.05.2026 | 65,35 | 70,81 | 65,33 | 70,29 | 6,37% | 965,00 |
| 14.05.2026 | 66,87 | 67,19 | 65,00 | 66,08 | -1,11% | 1.768,00 |
| 13.05.2026 | 67,43 | 67,64 | 65,73 | 66,82 | -0,76% | 1.021,00 |
| 12.05.2026 | 67,87 | 68,05 | 64,58 | 67,33 | -1,15% | 790,00 |
| 11.05.2026 | 64,58 | 69,15 | 62,99 | 68,11 | 6,09% | 4.841,00 |
| 08.05.2026 | 61,55 | 64,41 | 60,87 | 64,20 | 4,56% | 1.089,00 |
| 07.05.2026 | 61,99 | 62,36 | 60,15 | 61,40 | -0,62% | 754,00 |
| 06.05.2026 | 63,51 | 63,58 | 61,65 | 61,78 | -2,43% | 1.118,00 |
| 05.05.2026 | 58,93 | 63,88 | 58,83 | 63,32 | 7,56% | - |
| 04.05.2026 | 57,65 | 60,09 | 57,60 | 58,87 | 2,24% | 7.534,00 |
| 30.04.2026 | 54,55 | 57,73 | 54,41 | 57,58 | 4,84% | 1.100,00 |
| 29.04.2026 | 54,27 | 57,30 | 52,67 | 54,92 | 1,57% | - |
| 28.04.2026 | 54,72 | 55,30 | 53,96 | 54,07 | -2,77% | - |
| 27.04.2026 | 54,21 | 55,72 | 54,12 | 55,61 | 2,21% | - |
| 24.04.2026 | 53,97 | 54,60 | 52,94 | 54,41 | 1,12% | 7.945,00 |
| 23.04.2026 | 54,69 | 55,23 | 53,16 | 53,81 | -1,91% | 1.000,00 |
| 22.04.2026 | 56,37 | 56,71 | 54,55 | 54,86 | -1,65% | - |
| 21.04.2026 | 55,29 | 57,15 | 54,91 | 55,78 | 1,05% | - |
| 20.04.2026 | 56,65 | 56,71 | 54,24 | 55,20 | -3,19% | - |
| 17.04.2026 | 56,49 | 58,27 | 55,00 | 57,02 | 1,42% | - |
| 16.04.2026 | 54,41 | 57,00 | 54,07 | 56,22 | 3,73% | - |
| 15.04.2026 | 53,53 | 54,46 | 52,88 | 54,20 | 1,29% | - |
| 14.04.2026 | 50,93 | 53,84 | 50,89 | 53,51 | 5,17% | 2.520,00 |
| 13.04.2026 | 48,92 | 50,96 | 48,92 | 50,88 | 4,13% | - |
| 10.04.2026 | 50,22 | 50,70 | 48,31 | 48,86 | -1,87% | - |
| 09.04.2026 | 50,29 | 51,04 | 49,26 | 49,79 | -1,15% | 5.210,00 |
| 08.04.2026 | 51,49 | 54,07 | 50,17 | 50,37 | 0,34% | - |
| 07.04.2026 | 49,37 | 50,82 | 49,12 | 50,20 | 2,12% | - |
| 02.04.2026 | 48,42 | 49,34 | 48,07 | 49,16 | -0,73% | 2.499,00 |
| 01.04.2026 | 51,23 | 51,83 | 48,52 | 49,52 | -3,15% | 651,00 |
| 31.03.2026 | 48,79 | 51,16 | 48,56 | 51,13 | 6,03% | 570,00 |
| 30.03.2026 | 46,65 | 48,89 | 46,28 | 48,22 | 3,50% | - |
| 27.03.2026 | 48,35 | 48,58 | 46,56 | 46,59 | -3,17% | - |
| 26.03.2026 | 46,27 | 48,73 | 45,70 | 48,12 | 4,02% | 5.949,00 |
| 25.03.2026 | 47,24 | 47,39 | 45,49 | 46,26 | -2,52% | - |
| 24.03.2026 | 48,80 | 50,16 | 45,99 | 47,45 | -4,88% | 2.451,00 |
| 23.03.2026 | 49,83 | 51,29 | 48,64 | 49,89 | -2,19% | 3.180,00 |
| 20.03.2026 | 51,61 | 53,24 | 49,65 | 51,00 | -1,33% | - |
| 19.03.2026 | 50,18 | 52,45 | 50,00 | 51,69 | 3,03% | - |
| 18.03.2026 | 52,29 | 52,61 | 50,15 | 50,17 | -3,93% | 5.040,00 |
| 17.03.2026 | 51,09 | 52,45 | 50,61 | 52,22 | 1,81% | - |
| 16.03.2026 | 52,11 | 52,60 | 50,44 | 51,29 | -1,40% | 6.760,00 |
| 13.03.2026 | 50,37 | 52,15 | 50,16 | 52,02 | 2,99% | 290,00 |
| 12.03.2026 | 51,37 | 52,53 | 50,10 | 50,51 | -3,40% | - |
| 11.03.2026 | 51,72 | 53,24 | 51,54 | 52,29 | 1,12% | - |
| 10.03.2026 | 54,83 | 55,79 | 51,40 | 51,71 | -5,71% | - |
| 09.03.2026 | 55,17 | 55,56 | 52,58 | 54,84 | -3,54% | - |
| 06.03.2026 | 58,77 | 60,36 | 56,43 | 56,85 | -2,84% | 2.600,00 |
| 05.03.2026 | 56,15 | 58,97 | 55,23 | 58,51 | 3,45% | - |
| 04.03.2026 | 53,97 | 57,37 | 53,81 | 56,56 | 3,61% | 6.210,00 |
| 03.03.2026 | 50,59 | 54,76 | 50,31 | 54,59 | 6,83% | 1.567,00 |
| 02.03.2026 | 50,18 | 51,59 | 49,12 | 51,10 | 0,26% | - |
| 27.02.2026 | 51,37 | 53,26 | 30,00 | 50,97 | -5,30% | 2.175,00 |
| 26.02.2026 | 50,99 | 54,58 | 50,10 | 53,82 | 5,28% | 150,00 |
| 25.02.2026 | 51,03 | 51,54 | 30,00 | 51,12 | 0,20% | 4.794,00 |
| 24.02.2026 | 50,34 | 51,23 | 49,25 | 51,02 | 1,35% | - |
| 23.02.2026 | 52,43 | 52,59 | 50,09 | 50,34 | -4,04% | 10.480,00 |
| 20.02.2026 | 51,01 | 53,17 | 50,85 | 52,46 | 2,94% | - |
| 19.02.2026 | 51,99 | 52,48 | 50,64 | 50,96 | -1,79% | - |
| 18.02.2026 | 50,94 | 52,15 | 50,47 | 51,89 | 2,03% | 189,00 |
| 17.02.2026 | 50,17 | 51,49 | 49,97 | 50,86 | 1,07% | - |
| 16.02.2026 | 52,31 | 53,00 | 30,00 | 50,32 | -4,33% | - |
| 13.02.2026 | 50,15 | 52,90 | 49,97 | 52,60 | 4,91% | - |
| 12.02.2026 | 51,40 | 55,51 | 50,14 | 50,14 | -1,88% | - |
| 11.02.2026 | 54,37 | 54,46 | 50,59 | 51,10 | -6,00% | 1.440,00 |
| 10.02.2026 | 53,30 | 55,70 | 53,25 | 54,36 | 1,87% | - |
| 09.02.2026 | 52,22 | 54,07 | 52,14 | 53,36 | 2,12% | 5.764,00 |