28,030€
-0,95%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,32 | 28,71 | 27,90 | 28,07 | -0,81% | - |
| 05.09.2024 | 28,40 | 28,57 | 28,12 | 28,30 | -0,39% | - |
| 04.09.2024 | 28,93 | 29,10 | 27,41 | 28,41 | -1,76% | - |
| 03.09.2024 | 29,39 | 29,39 | 28,72 | 28,92 | -1,60% | - |
| 02.09.2024 | 29,62 | 29,62 | 29,34 | 29,39 | -0,20% | - |
| 30.08.2024 | 29,23 | 29,54 | 29,23 | 29,45 | 0,86% | 40,00 |
| 29.08.2024 | 29,01 | 29,56 | 28,90 | 29,20 | 0,64% | - |
| 28.08.2024 | 29,05 | 29,33 | 28,99 | 29,02 | -0,15% | - |
| 27.08.2024 | 29,01 | 29,21 | 28,92 | 29,06 | 0,07% | 20,00 |
| 26.08.2024 | 28,77 | 29,28 | 28,68 | 29,04 | 0,87% | - |
| 23.08.2024 | 28,49 | 28,92 | 28,43 | 28,79 | 1,16% | - |
| 22.08.2024 | 28,38 | 28,56 | 28,25 | 28,46 | 0,35% | - |
| 21.08.2024 | 28,08 | 28,39 | 28,07 | 28,36 | 1,25% | - |
| 20.08.2024 | 28,29 | 28,42 | 28,01 | 28,01 | -1,02% | - |
| 19.08.2024 | 28,30 | 28,46 | 28,13 | 28,30 | 0,07% | - |
| 16.08.2024 | 28,32 | 28,52 | 28,12 | 28,28 | -0,18% | - |
| 15.08.2024 | 27,72 | 28,43 | 27,72 | 28,33 | 2,16% | - |
| 14.08.2024 | 27,92 | 28,07 | 27,62 | 27,73 | -0,64% | - |
| 13.08.2024 | 27,90 | 28,14 | 27,63 | 27,91 | 0,04% | - |
| 12.08.2024 | 27,86 | 28,22 | 27,75 | 27,90 | 0,00% | - |
| 09.08.2024 | 27,88 | 28,06 | 27,52 | 27,90 | 0,07% | - |
| 08.08.2024 | 27,35 | 28,01 | 27,12 | 27,88 | 1,98% | - |
| 07.08.2024 | 27,44 | 27,88 | 27,27 | 27,34 | -0,44% | - |
| 06.08.2024 | 26,97 | 27,79 | 26,96 | 27,46 | 1,93% | - |
| 05.08.2024 | 27,72 | 27,72 | 26,10 | 26,94 | -2,78% | 300,00 |
| 02.08.2024 | 28,69 | 28,69 | 27,53 | 27,71 | -3,21% | - |
| 01.08.2024 | 29,99 | 30,00 | 28,48 | 28,63 | -3,64% | - |
| 31.07.2024 | 29,56 | 30,04 | 29,21 | 29,71 | 0,37% | - |
| 30.07.2024 | 28,75 | 29,61 | 28,75 | 29,60 | 2,67% | - |
| 29.07.2024 | 28,54 | 28,99 | 28,45 | 28,83 | 1,09% | - |
| 26.07.2024 | 27,87 | 28,88 | 27,87 | 28,52 | 2,26% | - |
| 25.07.2024 | 27,28 | 28,47 | 27,28 | 27,89 | 1,83% | - |
| 24.07.2024 | 27,58 | 28,60 | 26,21 | 27,39 | -0,87% | - |
| 23.07.2024 | 27,25 | 27,72 | 27,11 | 27,63 | 1,39% | - |
| 22.07.2024 | 27,24 | 27,35 | 26,57 | 27,25 | -0,18% | - |
| 19.07.2024 | 27,59 | 27,72 | 27,11 | 27,30 | -1,12% | - |
| 18.07.2024 | 27,61 | 28,33 | 27,46 | 27,61 | -0,11% | - |
| 17.07.2024 | 28,12 | 28,12 | 26,78 | 27,64 | -1,64% | - |
| 16.07.2024 | 27,08 | 28,11 | 27,00 | 28,10 | 3,77% | 350,00 |
| 15.07.2024 | 26,94 | 27,31 | 26,93 | 27,08 | 0,33% | - |
| 12.07.2024 | 26,58 | 27,16 | 26,47 | 26,99 | 1,47% | - |
| 11.07.2024 | 26,28 | 26,92 | 26,14 | 26,60 | 1,10% | - |
| 10.07.2024 | 26,36 | 26,63 | 26,25 | 26,31 | -0,30% | - |
| 09.07.2024 | 26,22 | 26,57 | 26,05 | 26,39 | 0,92% | - |
| 08.07.2024 | 26,12 | 26,29 | 26,04 | 26,15 | -0,11% | - |
| 05.07.2024 | 26,53 | 26,74 | 25,87 | 26,18 | -1,32% | 10,00 |
| 04.07.2024 | 26,50 | 26,63 | 26,50 | 26,53 | 0,08% | - |
| 03.07.2024 | 26,59 | 26,90 | 26,42 | 26,51 | -0,15% | - |
| 02.07.2024 | 26,15 | 26,59 | 25,75 | 26,55 | 1,69% | 135,00 |
| 01.07.2024 | 27,12 | 27,19 | 26,11 | 26,11 | -3,80% | - |
| 28.06.2024 | 27,20 | 27,37 | 26,89 | 27,14 | 0,04% | - |
| 27.06.2024 | 27,27 | 27,27 | 26,99 | 27,13 | -0,55% | - |
| 26.06.2024 | 27,21 | 27,40 | 26,98 | 27,28 | 0,26% | - |
| 25.06.2024 | 27,49 | 27,70 | 27,00 | 27,21 | -0,87% | 120,00 |
| 24.06.2024 | 27,55 | 27,76 | 27,34 | 27,45 | -0,25% | - |
| 21.06.2024 | 27,39 | 27,55 | 27,14 | 27,52 | 0,66% | - |
| 20.06.2024 | 27,44 | 27,76 | 27,23 | 27,34 | -0,36% | - |
| 19.06.2024 | 27,54 | 27,57 | 27,43 | 27,44 | -0,29% | - |
| 18.06.2024 | 27,59 | 27,68 | 27,33 | 27,52 | -0,04% | - |
| 17.06.2024 | 27,48 | 27,86 | 27,44 | 27,53 | 0,11% | - |
| 14.06.2024 | 27,85 | 28,00 | 27,40 | 27,50 | -1,19% | - |
| 13.06.2024 | 27,97 | 28,23 | 27,49 | 27,83 | -0,61% | - |
| 12.06.2024 | 28,19 | 28,55 | 27,73 | 28,00 | -0,67% | - |
| 11.06.2024 | 28,28 | 28,36 | 28,03 | 28,19 | -0,42% | - |
| 10.06.2024 | 28,39 | 28,70 | 28,23 | 28,31 | -0,60% | - |
| 07.06.2024 | 28,24 | 28,70 | 28,13 | 28,48 | 0,89% | - |
| 06.06.2024 | 28,31 | 28,39 | 28,05 | 28,23 | -0,11% | - |
| 05.06.2024 | 28,51 | 28,72 | 28,20 | 28,26 | -0,91% | - |
| 04.06.2024 | 28,57 | 28,57 | 28,02 | 28,52 | 0,39% | - |
| 03.06.2024 | 28,90 | 29,11 | 28,29 | 28,41 | -1,70% | - |
| 31.05.2024 | 28,65 | 28,95 | 28,22 | 28,90 | 1,65% | - |
| 30.05.2024 | 28,23 | 28,50 | 28,04 | 28,43 | 0,60% | - |
| 29.05.2024 | 28,73 | 28,75 | 28,22 | 28,26 | -1,43% | - |
| 28.05.2024 | 29,31 | 29,37 | 28,66 | 28,67 | -2,18% | - |
| 27.05.2024 | 29,21 | 29,32 | 29,17 | 29,31 | 0,27% | - |
| 24.05.2024 | 29,03 | 29,24 | 28,95 | 29,23 | 0,62% | - |
| 23.05.2024 | 29,49 | 29,75 | 29,02 | 29,05 | -1,29% | - |
| 22.05.2024 | 29,00 | 29,49 | 28,79 | 29,43 | 1,41% | - |
| 21.05.2024 | 29,46 | 29,51 | 28,97 | 29,02 | -1,39% | - |
| 20.05.2024 | 29,24 | 29,45 | 29,10 | 29,43 | 0,79% | - |
| 17.05.2024 | 29,13 | 29,36 | 29,10 | 29,20 | 0,34% | - |
| 16.05.2024 | 29,18 | 29,41 | 29,09 | 29,10 | -0,48% | - |
| 15.05.2024 | 29,33 | 29,42 | 29,04 | 29,24 | -0,24% | - |
| 14.05.2024 | 29,10 | 29,66 | 28,99 | 29,31 | 0,86% | - |
| 13.05.2024 | 28,79 | 29,25 | 28,79 | 29,06 | 0,48% | - |
| 10.05.2024 | 28,94 | 29,10 | 28,77 | 28,92 | 0,03% | - |
| 09.05.2024 | 28,82 | 29,12 | 28,74 | 28,91 | 0,52% | - |
| 08.05.2024 | 28,79 | 28,86 | 28,54 | 28,76 | -0,10% | - |
| 07.05.2024 | 28,72 | 29,07 | 28,63 | 28,79 | 0,24% | - |
| 06.05.2024 | 28,66 | 28,86 | 28,53 | 28,72 | 0,70% | - |
| 03.05.2024 | 28,47 | 28,76 | 28,43 | 28,52 | 0,25% | - |
| 02.05.2024 | 28,45 | 28,76 | 28,26 | 28,45 | -0,11% | - |
| 30.04.2024 | 29,12 | 29,39 | 28,41 | 28,48 | -2,83% | 35,00 |
| 29.04.2024 | 29,41 | 29,54 | 29,14 | 29,31 | -0,64% | - |
| 26.04.2024 | 29,04 | 29,53 | 28,95 | 29,50 | 1,37% | - |
| 25.04.2024 | 29,35 | 29,35 | 28,54 | 29,10 | -1,05% | - |
| 24.04.2024 | 28,96 | 29,64 | 28,54 | 29,41 | 1,80% | 84,00 |
| 23.04.2024 | 29,13 | 29,25 | 28,81 | 28,89 | -0,86% | - |
| 22.04.2024 | 28,83 | 29,38 | 28,71 | 29,14 | 0,97% | 200,00 |
| 19.04.2024 | 28,54 | 28,89 | 28,26 | 28,86 | 1,19% | - |