29,215€
-0,09%
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 |
---|---|---|---|---|---|---|
16.05.2024 | 29,18 | 29,41 | 29,14 | 29,21 | -0,11% | - |
15.05.2024 | 29,33 | 29,42 | 29,04 | 29,24 | -0,24% | - |
14.05.2024 | 29,10 | 29,66 | 28,99 | 29,31 | 0,86% | - |
13.05.2024 | 28,79 | 29,25 | 28,79 | 29,06 | 0,48% | - |
10.05.2024 | 28,94 | 29,10 | 28,77 | 28,92 | 0,03% | - |
09.05.2024 | 28,82 | 29,12 | 28,74 | 28,91 | 0,52% | - |
08.05.2024 | 28,79 | 28,86 | 28,54 | 28,76 | -0,10% | - |
07.05.2024 | 28,72 | 29,07 | 28,63 | 28,79 | 0,24% | - |
06.05.2024 | 28,66 | 28,86 | 28,53 | 28,72 | 0,70% | - |
03.05.2024 | 28,47 | 28,76 | 28,43 | 28,52 | 0,25% | - |
02.05.2024 | 28,45 | 28,76 | 28,26 | 28,45 | -0,11% | - |
30.04.2024 | 29,12 | 29,39 | 28,41 | 28,48 | -2,83% | 35,00 |
29.04.2024 | 29,41 | 29,54 | 29,14 | 29,31 | -0,64% | - |
26.04.2024 | 29,04 | 29,53 | 28,95 | 29,50 | 1,37% | - |
25.04.2024 | 29,35 | 29,35 | 28,54 | 29,10 | -1,05% | - |
24.04.2024 | 28,96 | 29,64 | 28,54 | 29,41 | 1,80% | 84,00 |
23.04.2024 | 29,13 | 29,25 | 28,81 | 28,89 | -0,86% | - |
22.04.2024 | 28,83 | 29,38 | 28,71 | 29,14 | 0,97% | 200,00 |
19.04.2024 | 28,54 | 28,89 | 28,26 | 28,86 | 1,19% | - |
18.04.2024 | 28,36 | 28,69 | 28,35 | 28,52 | 0,71% | - |
17.04.2024 | 28,58 | 28,98 | 28,23 | 28,32 | -0,94% | - |
16.04.2024 | 28,63 | 28,70 | 28,26 | 28,59 | -0,31% | - |
15.04.2024 | 28,40 | 29,15 | 28,40 | 28,68 | 0,14% | - |
12.04.2024 | 28,83 | 29,01 | 28,54 | 28,64 | -0,80% | - |
11.04.2024 | 28,56 | 28,91 | 28,46 | 28,87 | 0,94% | - |
10.04.2024 | 29,24 | 29,42 | 28,43 | 28,60 | -2,05% | - |
09.04.2024 | 28,98 | 29,27 | 28,64 | 29,20 | 0,76% | - |
08.04.2024 | 29,04 | 29,36 | 28,97 | 28,98 | -0,34% | 63,00 |
05.04.2024 | 29,45 | 29,77 | 29,04 | 29,08 | -1,36% | - |
04.04.2024 | 29,89 | 30,08 | 29,40 | 29,48 | -0,77% | - |
03.04.2024 | 29,85 | 30,02 | 29,58 | 29,71 | -0,54% | - |
02.04.2024 | 30,59 | 30,59 | 29,66 | 29,87 | -1,09% | - |
28.03.2024 | 30,50 | 30,50 | 29,90 | 30,20 | -0,33% | - |
27.03.2024 | 29,60 | 30,30 | 29,60 | 30,30 | 2,36% | - |
26.03.2024 | 29,90 | 30,10 | 29,50 | 29,60 | -1,00% | - |
25.03.2024 | 30,20 | 30,50 | 29,60 | 29,90 | -1,64% | 50,00 |
22.03.2024 | 30,50 | 30,70 | 30,30 | 30,40 | -0,65% | - |
21.03.2024 | 30,00 | 30,70 | 30,00 | 30,60 | 2,00% | - |
20.03.2024 | 29,70 | 30,10 | 29,70 | 30,00 | 1,01% | 33,00 |
19.03.2024 | 29,80 | 30,20 | 29,50 | 29,70 | -0,34% | - |
18.03.2024 | 29,70 | 30,10 | 29,50 | 29,80 | 0,34% | - |
15.03.2024 | 30,00 | 30,10 | 29,70 | 29,70 | -1,00% | - |
14.03.2024 | 30,20 | 31,70 | 29,30 | 30,00 | -0,66% | 54,00 |
13.03.2024 | 29,80 | 30,30 | 29,70 | 30,20 | 1,34% | - |
12.03.2024 | 29,90 | 30,70 | 29,70 | 29,80 | -1,32% | - |
11.03.2024 | 29,80 | 30,20 | 29,30 | 30,20 | 2,37% | - |
08.03.2024 | 29,80 | 30,30 | 29,50 | 29,50 | -0,67% | - |
07.03.2024 | 29,20 | 29,70 | 29,00 | 29,70 | 1,71% | - |
06.03.2024 | 29,30 | 29,60 | 28,70 | 29,20 | -0,68% | - |
05.03.2024 | 29,40 | 30,00 | 28,90 | 29,40 | 0,00% | 675,00 |
04.03.2024 | 28,80 | 29,50 | 28,70 | 29,40 | 2,08% | - |
01.03.2024 | 29,00 | 29,20 | 28,50 | 28,80 | -0,69% | - |
29.02.2024 | 29,30 | 29,50 | 28,90 | 29,00 | -1,02% | - |
28.02.2024 | 29,90 | 30,30 | 29,10 | 29,30 | -2,01% | - |
27.02.2024 | 29,80 | 30,10 | 29,50 | 29,90 | 0,34% | - |
26.02.2024 | 29,80 | 30,10 | 29,70 | 29,80 | -0,33% | - |
23.02.2024 | 30,00 | 30,10 | 29,50 | 29,90 | -0,33% | - |
22.02.2024 | 30,00 | 30,50 | 29,40 | 30,00 | 0,00% | 455,00 |
21.02.2024 | 30,20 | 30,20 | 29,70 | 30,00 | -0,66% | - |
20.02.2024 | 30,10 | 30,20 | 29,70 | 30,20 | 0,33% | - |
19.02.2024 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | - |
16.02.2024 | 30,10 | 30,30 | 29,90 | 30,10 | 0,33% | - |
15.02.2024 | 29,60 | 30,50 | 29,50 | 30,00 | 1,35% | 4,00 |
14.02.2024 | 29,60 | 29,90 | 29,30 | 29,60 | 0,00% | - |
13.02.2024 | 29,80 | 29,80 | 29,10 | 29,60 | -0,34% | - |
12.02.2024 | 28,50 | 29,70 | 28,50 | 29,70 | 4,21% | - |
09.02.2024 | 29,50 | 29,80 | 28,30 | 28,50 | -3,39% | - |
08.02.2024 | 29,90 | 30,60 | 27,70 | 29,50 | -1,34% | 217,00 |
07.02.2024 | 30,70 | 30,90 | 29,50 | 29,90 | -2,29% | - |
06.02.2024 | 30,50 | 30,90 | 30,50 | 30,60 | 0,00% | 100,00 |
05.02.2024 | 30,70 | 31,00 | 30,30 | 30,60 | 0,00% | - |
02.02.2024 | 30,60 | 30,90 | 30,50 | 30,60 | 0,00% | - |
01.02.2024 | 30,50 | 30,70 | 30,10 | 30,60 | 0,00% | - |
31.01.2024 | 30,80 | 30,90 | 30,30 | 30,60 | -0,33% | - |
30.01.2024 | 30,80 | 31,00 | 30,70 | 30,70 | -0,65% | 244,00 |
29.01.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 1,64% | 117,00 |
26.01.2024 | 30,40 | 30,50 | 29,80 | 30,40 | 0,00% | 236,00 |
25.01.2024 | 29,60 | 30,40 | 29,50 | 30,40 | 2,70% | - |
24.01.2024 | 29,80 | 30,10 | 29,50 | 29,60 | -0,67% | - |
23.01.2024 | 29,50 | 30,10 | 29,20 | 29,80 | 1,02% | - |
22.01.2024 | 29,00 | 29,70 | 29,00 | 29,50 | 1,03% | - |
19.01.2024 | 29,20 | 29,50 | 28,70 | 29,20 | -0,34% | - |
18.01.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 1,38% | - |
17.01.2024 | 29,20 | 29,30 | 28,70 | 28,90 | -1,03% | - |
16.01.2024 | 29,10 | 29,30 | 28,90 | 29,20 | 0,34% | - |
15.01.2024 | 29,20 | 29,30 | 29,10 | 29,10 | -0,34% | - |
12.01.2024 | 29,60 | 29,90 | 29,10 | 29,20 | -1,35% | - |
11.01.2024 | 29,80 | 29,90 | 29,10 | 29,60 | -0,34% | - |
10.01.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |
09.01.2024 | 30,40 | 30,40 | 29,90 | 30,10 | -0,99% | 119,00 |
08.01.2024 | 29,60 | 30,50 | 29,50 | 30,40 | 2,36% | - |
05.01.2024 | 29,40 | 29,90 | 29,30 | 29,70 | 1,02% | - |
04.01.2024 | 29,40 | 29,70 | 29,10 | 29,40 | 0,00% | - |
03.01.2024 | 30,20 | 30,30 | 29,30 | 29,40 | -2,65% | - |
02.01.2024 | 29,80 | 30,30 | 29,30 | 30,20 | 1,34% | - |
29.12.2023 | 29,80 | 29,90 | 29,70 | 29,80 | 0,00% | - |
28.12.2023 | 29,80 | 29,90 | 29,60 | 29,80 | 0,68% | - |
27.12.2023 | 29,80 | 30,10 | 29,50 | 29,60 | -0,67% | 46,00 |
22.12.2023 | 29,80 | 30,10 | 29,70 | 29,80 | -0,67% | 132,00 |
21.12.2023 | 29,70 | 30,00 | 29,50 | 30,00 | 0,67% | - |