21,510€
-0,29%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 21,59 | 21,59 | 21,43 | 21,52 | -0,27% | - |
| 17.11.2025 | 21,33 | 21,64 | 21,30 | 21,57 | 0,99% | - |
| 14.11.2025 | 21,53 | 21,71 | 21,15 | 21,36 | -1,17% | - |
| 13.11.2025 | 21,96 | 22,05 | 21,53 | 21,61 | -1,28% | - |
| 12.11.2025 | 21,89 | 22,17 | 21,73 | 21,89 | 0,26% | - |
| 11.11.2025 | 21,59 | 21,84 | 21,23 | 21,84 | 0,92% | - |
| 10.11.2025 | 22,29 | 22,36 | 21,12 | 21,64 | -1,75% | 2,00 |
| 07.11.2025 | 21,69 | 22,06 | 21,48 | 22,02 | 1,35% | - |
| 06.11.2025 | 21,85 | 22,43 | 21,61 | 21,73 | -0,69% | 1,00 |
| 05.11.2025 | 22,01 | 22,25 | 21,79 | 21,88 | -0,66% | 1,00 |
| 04.11.2025 | 21,67 | 22,09 | 21,36 | 22,02 | 1,10% | 1,00 |
| 03.11.2025 | 22,33 | 22,45 | 21,57 | 21,78 | -2,17% | 2,00 |
| 31.10.2025 | 22,24 | 22,35 | 21,99 | 22,27 | -0,54% | - |
| 30.10.2025 | 22,16 | 22,66 | 21,72 | 22,39 | 0,99% | 1,00 |
| 29.10.2025 | 22,62 | 22,78 | 22,09 | 22,17 | -1,45% | - |
| 28.10.2025 | 23,34 | 23,36 | 22,48 | 22,49 | -3,25% | 1,00 |
| 27.10.2025 | 23,28 | 23,57 | 23,15 | 23,25 | -0,34% | 2,00 |
| 24.10.2025 | 23,79 | 23,88 | 23,15 | 23,33 | -2,47% | 1,00 |
| 23.10.2025 | 23,98 | 24,14 | 23,80 | 23,92 | -0,13% | - |
| 22.10.2025 | 23,23 | 24,31 | 22,82 | 23,95 | 2,21% | - |
| 21.10.2025 | 22,80 | 23,46 | 22,80 | 23,43 | 2,35% | 1,00 |
| 20.10.2025 | 22,63 | 22,96 | 22,63 | 22,89 | 0,95% | 56,00 |
| 17.10.2025 | 22,51 | 22,87 | 22,10 | 22,68 | 0,64% | - |
| 16.10.2025 | 23,22 | 23,34 | 22,47 | 22,53 | -3,08% | 1,00 |
| 15.10.2025 | 23,20 | 23,45 | 22,96 | 23,25 | 1,13% | - |
| 14.10.2025 | 22,57 | 23,01 | 22,23 | 22,99 | 1,64% | 1,00 |
| 13.10.2025 | 22,48 | 23,00 | 22,48 | 22,62 | 0,57% | - |
| 10.10.2025 | 22,96 | 23,24 | 22,43 | 22,49 | -2,69% | - |
| 09.10.2025 | 23,44 | 23,58 | 23,03 | 23,11 | -1,53% | 2,00 |
| 08.10.2025 | 23,51 | 23,75 | 23,28 | 23,47 | 0,65% | - |
| 07.10.2025 | 22,91 | 23,51 | 22,88 | 23,32 | 2,29% | - |
| 06.10.2025 | 22,69 | 23,20 | 22,61 | 22,80 | 0,58% | 1,00 |
| 03.10.2025 | 22,40 | 22,85 | 22,37 | 22,66 | 0,97% | - |
| 02.10.2025 | 22,73 | 22,73 | 22,13 | 22,45 | -1,23% | 1,00 |
| 01.10.2025 | 23,79 | 23,93 | 22,60 | 22,73 | -5,29% | - |
| 30.09.2025 | 23,04 | 24,18 | 23,04 | 24,00 | 3,90% | 61,00 |
| 29.09.2025 | 22,56 | 23,10 | 22,33 | 23,10 | 2,62% | 1,00 |
| 26.09.2025 | 22,23 | 22,59 | 22,15 | 22,51 | 1,24% | - |
| 25.09.2025 | 22,39 | 22,47 | 22,09 | 22,23 | -0,81% | 3,00 |
| 24.09.2025 | 22,08 | 22,51 | 22,08 | 22,41 | 1,15% | 1,00 |
| 23.09.2025 | 21,73 | 22,50 | 21,53 | 22,16 | 2,06% | 2,00 |
| 22.09.2025 | 22,03 | 22,03 | 21,60 | 21,71 | -0,70% | - |
| 19.09.2025 | 22,12 | 22,35 | 21,55 | 21,86 | -1,39% | 4,00 |
| 18.09.2025 | 22,41 | 22,44 | 22,05 | 22,17 | -0,47% | - |
| 17.09.2025 | 22,24 | 22,58 | 22,08 | 22,28 | 0,36% | - |
| 16.09.2025 | 22,36 | 22,42 | 21,91 | 22,20 | -0,72% | 1,00 |
| 15.09.2025 | 22,51 | 22,61 | 22,28 | 22,36 | 0,12% | - |
| 12.09.2025 | 22,73 | 22,84 | 22,11 | 22,33 | -0,88% | 1,00 |
| 11.09.2025 | 22,20 | 22,53 | 22,11 | 22,53 | 1,01% | 1,00 |
| 10.09.2025 | 22,74 | 22,86 | 22,29 | 22,30 | -2,92% | - |
| 09.09.2025 | 22,98 | 22,98 | 22,94 | 22,97 | 0,33% | - |
| 08.09.2025 | 23,22 | 23,24 | 22,57 | 22,90 | -1,22% | - |
| 05.09.2025 | 23,04 | 23,32 | 22,86 | 23,18 | 0,71% | 2,00 |
| 04.09.2025 | 22,67 | 23,04 | 22,46 | 23,02 | 1,50% | 2,00 |
| 03.09.2025 | 22,56 | 22,81 | 22,39 | 22,68 | 0,53% | 2,00 |
| 02.09.2025 | 22,63 | 22,97 | 22,42 | 22,56 | -1,80% | 1,00 |
| 01.09.2025 | 22,88 | 22,99 | 22,80 | 22,97 | 0,04% | - |
| 29.08.2025 | 22,85 | 23,06 | 22,71 | 22,96 | 0,55% | - |
| 28.08.2025 | 23,10 | 23,28 | 22,66 | 22,83 | -1,40% | 1,00 |
| 27.08.2025 | 23,18 | 23,22 | 22,83 | 23,16 | 0,93% | 1,00 |
| 26.08.2025 | 23,39 | 23,48 | 22,92 | 22,95 | -1,90% | - |
| 25.08.2025 | 23,26 | 23,47 | 23,09 | 23,39 | 0,69% | 1,00 |
| 22.08.2025 | 22,86 | 23,42 | 22,75 | 23,23 | 1,64% | - |
| 21.08.2025 | 22,84 | 22,99 | 22,69 | 22,86 | 0,09% | 26,00 |
| 20.08.2025 | 22,82 | 22,97 | 22,66 | 22,84 | 0,08% | 1,00 |
| 19.08.2025 | 22,32 | 22,88 | 22,29 | 22,82 | 2,13% | - |
| 18.08.2025 | 22,31 | 22,53 | 22,24 | 22,34 | 0,22% | 1,00 |
| 15.08.2025 | 22,19 | 22,46 | 22,03 | 22,29 | 0,43% | 1,00 |
| 14.08.2025 | 22,38 | 22,49 | 21,91 | 22,20 | -0,89% | - |
| 13.08.2025 | 21,64 | 22,44 | 21,53 | 22,40 | 3,54% | 1,00 |
| 12.08.2025 | 21,39 | 21,82 | 21,34 | 21,63 | 0,56% | 3,00 |
| 11.08.2025 | 21,36 | 21,82 | 21,29 | 21,51 | 0,43% | 2,00 |
| 08.08.2025 | 21,29 | 21,51 | 21,14 | 21,42 | 0,68% | - |
| 07.08.2025 | 21,37 | 21,64 | 21,18 | 21,28 | -0,58% | - |
| 06.08.2025 | 21,37 | 21,68 | 21,19 | 21,40 | 0,00% | - |
| 05.08.2025 | 21,21 | 21,55 | 21,21 | 21,40 | 0,80% | - |
| 04.08.2025 | 20,92 | 21,31 | 20,82 | 21,23 | 1,12% | - |
| 01.08.2025 | 21,55 | 21,55 | 20,94 | 21,00 | -2,50% | - |
| 31.07.2025 | 21,72 | 22,05 | 21,42 | 21,53 | -1,01% | 10,00 |
| 30.07.2025 | 22,01 | 22,29 | 21,61 | 21,75 | -1,07% | - |
| 29.07.2025 | 22,03 | 22,28 | 21,88 | 21,99 | -0,08% | - |
| 28.07.2025 | 22,31 | 22,50 | 21,99 | 22,01 | -0,80% | - |
| 25.07.2025 | 22,39 | 22,58 | 22,01 | 22,18 | -0,92% | - |
| 24.07.2025 | 22,54 | 22,96 | 22,30 | 22,39 | -0,85% | 10,00 |
| 23.07.2025 | 21,83 | 22,59 | 21,75 | 22,58 | 3,33% | - |
| 22.07.2025 | 20,71 | 21,95 | 20,46 | 21,85 | 6,43% | 70,00 |
| 21.07.2025 | 20,80 | 20,98 | 20,53 | 20,53 | -1,37% | - |
| 18.07.2025 | 20,82 | 21,01 | 20,64 | 20,82 | 0,01% | 70,00 |
| 17.07.2025 | 21,65 | 21,82 | 20,79 | 20,82 | -3,88% | 26,00 |
| 16.07.2025 | 21,16 | 21,68 | 20,82 | 21,66 | 3,81% | - |
| 15.07.2025 | 21,20 | 21,64 | 20,85 | 20,86 | -1,60% | - |
| 14.07.2025 | 21,17 | 21,27 | 21,04 | 21,20 | 0,09% | - |
| 11.07.2025 | 21,37 | 21,40 | 21,13 | 21,18 | -0,82% | - |
| 10.07.2025 | 21,06 | 21,56 | 20,95 | 21,36 | 1,26% | - |
| 09.07.2025 | 21,63 | 21,71 | 20,71 | 21,09 | -2,60% | - |
| 08.07.2025 | 21,49 | 21,85 | 21,40 | 21,65 | 0,98% | - |
| 07.07.2025 | 21,55 | 21,65 | 21,33 | 21,44 | -0,05% | - |
| 04.07.2025 | 21,59 | 21,59 | 21,44 | 21,45 | -0,79% | - |
| 03.07.2025 | 21,66 | 21,88 | 21,58 | 21,62 | -0,06% | - |
| 02.07.2025 | 21,32 | 21,71 | 21,14 | 21,64 | 1,57% | - |