The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
22,190€ -0,88%
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
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% -
01.07.2025 20,77 21,60 20,61 21,30 2,43% -
30.06.2025 20,79 20,90 20,66 20,80 0,17% -
27.06.2025 20,72 21,03 20,60 20,76 0,16% -
26.06.2025 20,68 20,85 20,51 20,73 0,07% -
25.06.2025 21,17 21,28 20,60 20,71 -2,72% -
24.06.2025 21,25 21,44 20,90 21,29 0,86% -
23.06.2025 20,33 21,19 20,30 21,11 3,95% -
20.06.2025 19,85 20,45 19,85 20,31 2,29% -
19.06.2025 20,08 20,15 19,85 19,85 -1,27% -
18.06.2025 20,11 20,27 19,90 20,11 0,35% -
17.06.2025 20,23 20,38 19,68 20,04 -1,33% -
16.06.2025 19,93 20,33 19,88 20,31 2,10% -
13.06.2025 20,41 20,50 19,84 19,89 -2,54% -
12.06.2025 20,53 20,88 20,03 20,41 -1,37% -
11.06.2025 20,81 20,93 20,57 20,69 -0,43% -
10.06.2025 20,23 20,85 20,08 20,78 2,88% -
09.06.2025 20,16 20,43 20,05 20,20 -0,22% -
06.06.2025 19,80 20,31 19,62 20,24 2,26% -
05.06.2025 20,10 20,23 19,71 19,80 -1,66% -
04.06.2025 20,38 20,47 20,11 20,13 -0,87% 50,00
03.06.2025 19,96 20,42 19,81 20,31 1,54% -
02.06.2025 20,64 20,65 19,93 20,00 -5,44% -
30.05.2025 21,39 21,53 20,93 21,15 -1,09% -
29.05.2025 21,55 22,08 21,05 21,38 -0,75% -
28.05.2025 21,64 21,79 21,52 21,55 -0,27% -
27.05.2025 21,32 21,66 21,26 21,60 1,22% -
26.05.2025 21,11 21,43 21,04 21,34 1,02% -
23.05.2025 21,33 21,33 20,81 21,13 -0,86% -
22.05.2025 21,43 21,59 21,20 21,31 -0,63% -
21.05.2025 22,24 22,24 21,44 21,45 -3,94% 450,00
20.05.2025 22,65 22,78 22,29 22,33 -1,45% -
19.05.2025 22,84 22,84 22,21 22,65 -0,86% -
16.05.2025 22,51 22,86 22,28 22,85 1,63% -
15.05.2025 22,46 22,59 22,17 22,48 0,17% -
14.05.2025 22,85 23,00 22,17 22,45 -2,00% -
13.05.2025 23,13 23,38 22,83 22,90 -0,93% -
12.05.2025 22,81 23,64 22,81 23,12 3,81% -
09.05.2025 22,48 22,67 22,24 22,27 -0,92% -
08.05.2025 22,11 22,81 22,09 22,48 1,58% -
07.05.2025 22,20 22,25 21,86 22,13 0,45% -
06.05.2025 22,37 22,37 21,93 22,03 -1,61% -
05.05.2025 22,37 22,56 22,08 22,39 -0,25% -
02.05.2025 22,18 22,56 21,91 22,44 1,19% -
30.04.2025 21,92 22,21 21,42 22,18 0,96% 58,00
29.04.2025 21,80 22,08 21,61 21,97 1,13% -
28.04.2025 21,46 21,91 21,46 21,72 0,44% -
25.04.2025 22,02 22,30 21,41 21,63 -1,99% -
24.04.2025 21,20 22,16 20,87 22,07 4,10% -
23.04.2025 21,36 21,74 20,93 21,20 1,30% -
22.04.2025 20,37 21,06 20,30 20,93 -0,50% -
17.04.2025 20,63 21,05 20,40 21,03 2,87% -
16.04.2025 22,27 22,27 20,25 20,44 -8,21% -
15.04.2025 22,04 22,75 21,93 22,27 0,92% -
14.04.2025 21,16 22,27 21,16 22,07 1,81% -
11.04.2025 21,30 21,78 20,82 21,68 0,98% -
10.04.2025 22,79 22,79 20,81 21,47 -5,92% -
09.04.2025 21,25 22,94 20,16 22,82 9,35% -
08.04.2025 21,35 22,10 20,64 20,87 -2,17% -
07.04.2025 20,79 22,33 20,22 21,33 -1,44% 8,00
04.04.2025 22,24 22,33 21,21 21,64 -2,76% -
03.04.2025 23,97 23,97 22,26 22,26 -7,36% -
02.04.2025 24,17 24,25 23,80 24,02 -0,72% -
01.04.2025 25,02 25,38 24,04 24,20 -3,46% -
31.03.2025 24,12 25,18 24,04 25,07 3,32% -
28.03.2025 24,38 24,71 24,16 24,26 -0,82% -
27.03.2025 24,64 24,82 24,33 24,46 -0,74% -
26.03.2025 24,37 24,76 24,26 24,64 1,16% -
25.03.2025 24,07 24,53 23,98 24,36 1,46% -
24.03.2025 24,38 24,88 24,01 24,01 -2,04% -
21.03.2025 24,39 24,81 24,10 24,51 0,51% -
20.03.2025 24,63 24,74 24,29 24,39 -0,27% -
19.03.2025 24,41 24,66 24,22 24,45 0,62% -
18.03.2025 23,90 24,33 23,70 24,30 1,69% -
17.03.2025 24,20 24,38 23,87 23,90 -1,63% -
14.03.2025 24,17 24,42 23,81 24,29 2,19% -
13.03.2025 24,20 24,68 23,76 23,77 -1,75% -
12.03.2025 25,03 25,43 24,03 24,19 -3,31% -
11.03.2025 26,03 26,04 24,93 25,02 -3,95% -
10.03.2025 26,02 27,30 25,37 26,05 0,23% -
07.03.2025 25,34 26,06 25,05 25,99 2,71% -
06.03.2025 25,17 25,45 24,66 25,31 0,49% -
05.03.2025 25,14 25,34 24,72 25,18 -0,02% -