28,030€
0,61%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,83 | 28,14 | 27,77 | 28,03 | 0,62% | - |
| 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 |
| 27.09.2024 | 28,18 | 28,72 | 28,09 | 28,28 | 0,35% | - |
| 26.09.2024 | 27,60 | 28,19 | 27,56 | 28,18 | 2,13% | - |
| 25.09.2024 | 27,92 | 28,07 | 27,57 | 27,59 | -1,31% | - |
| 24.09.2024 | 28,17 | 28,24 | 27,92 | 27,96 | -0,75% | - |
| 23.09.2024 | 27,84 | 28,19 | 27,84 | 28,17 | 1,08% | - |
| 20.09.2024 | 28,21 | 28,29 | 27,75 | 27,87 | -1,31% | - |
| 19.09.2024 | 28,27 | 28,55 | 27,84 | 28,24 | 0,89% | - |
| 18.09.2024 | 28,40 | 28,40 | 27,95 | 27,99 | -0,32% | - |
| 17.09.2024 | 28,00 | 28,38 | 27,91 | 28,08 | 0,29% | - |
| 16.09.2024 | 27,86 | 28,26 | 27,58 | 28,00 | 0,72% | 100,00 |
| 13.09.2024 | 27,55 | 28,11 | 27,49 | 27,80 | 0,83% | - |
| 12.09.2024 | 28,09 | 28,22 | 26,05 | 27,57 | -1,82% | - |
| 11.09.2024 | 28,27 | 28,35 | 27,71 | 28,08 | -0,67% | - |
| 10.09.2024 | 28,15 | 28,32 | 27,97 | 28,27 | 0,46% | - |
| 09.09.2024 | 28,03 | 28,41 | 28,03 | 28,14 | 0,25% | - |
| 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% | - |