21,565€
-2,28%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,02 | 22,30 | 21,42 | 21,53 | -2,46% | - |
| 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 |
| 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% | - |