20,220€
2,14%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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% | - |
| 04.03.2025 | 25,33 | 25,54 | 24,86 | 25,19 | -0,43% | - |
| 03.03.2025 | 26,09 | 26,22 | 25,18 | 25,30 | -3,72% | - |
| 28.02.2025 | 25,96 | 26,29 | 25,89 | 26,28 | 1,20% | - |
| 27.02.2025 | 26,43 | 26,58 | 25,66 | 25,96 | -1,55% | - |
| 26.02.2025 | 26,41 | 26,71 | 26,28 | 26,37 | -0,20% | - |
| 25.02.2025 | 26,34 | 26,65 | 26,18 | 26,42 | 0,24% | - |
| 24.02.2025 | 25,87 | 26,64 | 25,84 | 26,36 | 1,84% | - |
| 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 |