25,870€
-1,36%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,25 | 26,55 | 25,78 | 25,89 | -1,31% | - |
| 20.02.2025 | 26,43 | 26,58 | 26,03 | 26,23 | -0,81% | - |
| 19.02.2025 | 26,49 | 26,70 | 26,28 | 26,44 | 0,25% | - |
| 18.02.2025 | 25,86 | 26,38 | 25,70 | 26,38 | 2,02% | - |
| 17.02.2025 | 25,86 | 25,91 | 25,81 | 25,86 | 0,15% | - |
| 14.02.2025 | 25,76 | 25,96 | 25,61 | 25,82 | 0,06% | - |
| 13.02.2025 | 25,80 | 26,10 | 25,49 | 25,80 | 0,06% | - |
| 12.02.2025 | 26,22 | 26,26 | 25,32 | 25,79 | -1,64% | - |
| 11.02.2025 | 26,37 | 26,37 | 26,05 | 26,22 | -0,64% | - |
| 10.02.2025 | 26,61 | 26,90 | 26,24 | 26,39 | -0,86% | - |
| 07.02.2025 | 26,70 | 26,92 | 26,58 | 26,62 | -0,20% | - |
| 06.02.2025 | 26,90 | 27,30 | 26,53 | 26,67 | -0,87% | - |
| 05.02.2025 | 27,75 | 28,63 | 26,20 | 26,90 | -3,07% | - |
| 04.02.2025 | 28,17 | 28,50 | 27,66 | 27,76 | -1,38% | 300,00 |
| 03.02.2025 | 27,42 | 28,35 | 27,29 | 28,14 | 1,81% | - |
| 31.01.2025 | 27,63 | 27,97 | 27,52 | 27,64 | 0,22% | - |
| 30.01.2025 | 27,62 | 27,86 | 27,44 | 27,58 | -0,37% | - |
| 29.01.2025 | 27,66 | 27,97 | 27,61 | 27,69 | 0,06% | - |
| 28.01.2025 | 27,91 | 28,29 | 27,66 | 27,67 | -0,90% | - |
| 27.01.2025 | 27,18 | 28,08 | 26,81 | 27,92 | 2,65% | - |
| 24.01.2025 | 27,15 | 27,59 | 26,82 | 27,20 | 0,15% | 2.211,00 |
| 23.01.2025 | 27,23 | 27,26 | 26,92 | 27,16 | 0,16% | - |
| 22.01.2025 | 27,02 | 27,34 | 26,74 | 27,12 | 0,14% | - |
| 21.01.2025 | 26,81 | 27,31 | 26,81 | 27,08 | 1,00% | - |
| 20.01.2025 | 27,01 | 27,04 | 26,78 | 26,81 | -1,09% | 20,00 |
| 17.01.2025 | 27,17 | 27,69 | 27,04 | 27,11 | -0,01% | - |
| 16.01.2025 | 27,16 | 27,27 | 26,96 | 27,11 | 0,49% | - |
| 15.01.2025 | 26,49 | 27,09 | 26,47 | 26,98 | 1,93% | 112,00 |
| 14.01.2025 | 26,18 | 26,74 | 26,15 | 26,47 | 0,69% | - |
| 13.01.2025 | 25,98 | 26,40 | 25,86 | 26,29 | 0,94% | - |
| 10.01.2025 | 27,15 | 27,23 | 25,97 | 26,04 | -4,09% | - |
| 09.01.2025 | 26,68 | 27,17 | 26,65 | 27,15 | 1,71% | 280,00 |
| 08.01.2025 | 26,78 | 26,98 | 26,51 | 26,69 | -0,44% | - |
| 07.01.2025 | 26,94 | 27,18 | 26,69 | 26,81 | -0,32% | - |
| 06.01.2025 | 27,45 | 27,45 | 26,82 | 26,90 | -1,39% | - |
| 03.01.2025 | 27,40 | 27,65 | 27,11 | 27,28 | -0,51% | - |
| 02.01.2025 | 26,90 | 27,57 | 26,90 | 27,42 | 2,97% | - |
| 30.12.2024 | 26,98 | 26,98 | 26,60 | 26,63 | -1,53% | - |
| 27.12.2024 | 27,39 | 27,41 | 27,03 | 27,04 | -1,18% | - |
| 23.12.2024 | 27,89 | 28,11 | 27,24 | 27,36 | -1,83% | - |
| 20.12.2024 | 27,63 | 28,14 | 27,07 | 27,87 | 0,87% | - |
| 19.12.2024 | 28,09 | 28,28 | 27,59 | 27,63 | -1,99% | - |
| 18.12.2024 | 27,88 | 28,65 | 27,75 | 28,19 | 1,09% | - |
| 17.12.2024 | 28,47 | 28,55 | 27,73 | 27,89 | -2,36% | - |
| 16.12.2024 | 28,43 | 28,89 | 28,35 | 28,56 | 0,21% | - |
| 13.12.2024 | 28,45 | 28,62 | 27,99 | 28,50 | 0,25% | - |
| 12.12.2024 | 28,68 | 29,03 | 28,39 | 28,43 | -1,15% | - |
| 11.12.2024 | 28,86 | 29,20 | 28,72 | 28,76 | -0,52% | 100,00 |
| 10.12.2024 | 28,71 | 29,75 | 28,37 | 28,91 | 0,49% | 100,00 |
| 09.12.2024 | 30,00 | 32,25 | 28,56 | 28,77 | 3,71% | 117,00 |
| 06.12.2024 | 27,84 | 28,14 | 27,56 | 27,74 | -0,29% | - |
| 05.12.2024 | 27,68 | 28,03 | 27,60 | 27,82 | 0,50% | - |
| 04.12.2024 | 28,45 | 28,73 | 27,67 | 27,68 | -2,77% | - |
| 03.12.2024 | 28,90 | 29,04 | 28,31 | 28,47 | -1,47% | - |
| 02.12.2024 | 28,92 | 29,16 | 28,58 | 28,90 | -0,87% | - |
| 29.11.2024 | 29,10 | 29,77 | 28,68 | 29,15 | 0,17% | - |
| 28.11.2024 | 29,10 | 29,15 | 28,90 | 29,10 | 0,01% | - |
| 27.11.2024 | 29,20 | 29,67 | 28,51 | 29,10 | -0,56% | 50,00 |
| 26.11.2024 | 29,23 | 29,47 | 28,95 | 29,26 | 0,03% | 75,00 |
| 25.11.2024 | 28,39 | 29,28 | 28,16 | 29,25 | 2,88% | - |
| 22.11.2024 | 27,83 | 28,52 | 27,77 | 28,43 | 2,05% | - |
| 21.11.2024 | 26,90 | 27,90 | 26,74 | 27,86 | 3,53% | - |
| 20.11.2024 | 26,10 | 27,47 | 26,00 | 26,91 | 2,71% | - |
| 19.11.2024 | 25,96 | 26,21 | 25,56 | 26,20 | 0,89% | - |
| 18.11.2024 | 25,71 | 26,01 | 25,49 | 25,97 | 0,89% | 250,00 |
| 15.11.2024 | 27,77 | 27,77 | 25,67 | 25,74 | -7,32% | - |
| 14.11.2024 | 27,72 | 27,92 | 27,52 | 27,77 | 0,16% | - |
| 13.11.2024 | 27,53 | 27,90 | 27,40 | 27,73 | 0,53% | - |
| 12.11.2024 | 27,80 | 27,92 | 27,37 | 27,58 | -0,68% | - |
| 11.11.2024 | 27,83 | 28,22 | 27,75 | 27,77 | -0,22% | - |
| 08.11.2024 | 27,70 | 28,00 | 27,70 | 27,83 | 0,48% | - |
| 07.11.2024 | 28,32 | 28,38 | 27,69 | 27,70 | -2,16% | - |
| 06.11.2024 | 27,67 | 28,90 | 27,67 | 28,31 | 3,81% | - |
| 05.11.2024 | 27,18 | 27,28 | 27,01 | 27,27 | 0,34% | - |
| 04.11.2024 | 27,11 | 27,19 | 26,85 | 27,18 | 0,27% | - |
| 01.11.2024 | 27,02 | 27,44 | 27,02 | 27,11 | 0,13% | - |
| 31.10.2024 | 27,58 | 27,60 | 26,84 | 27,07 | -1,86% | - |
| 30.10.2024 | 27,77 | 28,00 | 27,52 | 27,58 | -0,85% | - |
| 29.10.2024 | 27,98 | 28,09 | 27,71 | 27,82 | -0,58% | - |
| 28.10.2024 | 27,63 | 28,01 | 27,63 | 27,98 | 1,30% | - |
| 25.10.2024 | 27,61 | 27,87 | 27,54 | 27,62 | -0,03% | - |
| 24.10.2024 | 27,86 | 28,05 | 27,58 | 27,63 | -0,83% | - |
| 23.10.2024 | 27,18 | 28,24 | 27,12 | 27,86 | 2,94% | - |
| 22.10.2024 | 29,34 | 29,34 | 27,06 | 27,07 | -7,74% | 100,00 |
| 21.10.2024 | 29,46 | 29,64 | 29,20 | 29,34 | -0,43% | - |
| 18.10.2024 | 29,60 | 29,72 | 29,27 | 29,46 | -0,46% | - |
| 17.10.2024 | 29,33 | 29,68 | 29,25 | 29,60 | 0,93% | - |
| 16.10.2024 | 29,04 | 29,43 | 28,68 | 29,33 | 0,92% | - |
| 15.10.2024 | 28,87 | 29,52 | 28,80 | 29,06 | 0,67% | 171,00 |
| 14.10.2024 | 28,66 | 29,19 | 28,59 | 28,87 | 0,48% | - |
| 11.10.2024 | 28,40 | 28,73 | 28,27 | 28,73 | 1,13% | - |
| 10.10.2024 | 28,36 | 28,47 | 28,19 | 28,41 | 0,11% | - |
| 09.10.2024 | 28,11 | 28,55 | 28,04 | 28,38 | 0,85% | - |
| 08.10.2024 | 27,94 | 28,20 | 27,82 | 28,14 | 0,75% | - |
| 07.10.2024 | 28,04 | 28,13 | 27,76 | 27,93 | -0,45% | - |
| 04.10.2024 | 27,94 | 28,59 | 27,94 | 28,06 | 0,16% | - |
| 03.10.2024 | 28,13 | 28,22 | 27,72 | 28,01 | -0,36% | 8,00 |
| 02.10.2024 | 28,00 | 28,50 | 27,94 | 28,11 | 0,39% | 40,00 |
| 01.10.2024 | 28,41 | 28,45 | 27,84 | 28,00 | -1,51% | - |
| 30.09.2024 | 28,31 | 28,70 | 27,12 | 28,43 | 0,53% | 25,00 |