22,278€
-1,97%
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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,73 | 22,73 | 22,13 | 22,22 | -2,24% | 1,00 |
| 01.10.2025 | 23,79 | 23,93 | 22,60 | 22,73 | -5,29% | - |
| 30.09.2025 | 23,04 | 24,18 | 23,04 | 24,00 | 3,90% | 61,00 |
| 29.09.2025 | 22,56 | 23,10 | 22,33 | 23,10 | 2,62% | 1,00 |
| 26.09.2025 | 22,23 | 22,59 | 22,15 | 22,51 | 1,24% | - |
| 25.09.2025 | 22,39 | 22,47 | 22,09 | 22,23 | -0,81% | 3,00 |
| 24.09.2025 | 22,08 | 22,51 | 22,08 | 22,41 | 1,15% | 1,00 |
| 23.09.2025 | 21,73 | 22,50 | 21,53 | 22,16 | 2,06% | 2,00 |
| 22.09.2025 | 22,03 | 22,03 | 21,60 | 21,71 | -0,70% | - |
| 19.09.2025 | 22,12 | 22,35 | 21,55 | 21,86 | -1,39% | 4,00 |
| 18.09.2025 | 22,41 | 22,44 | 22,05 | 22,17 | -0,47% | - |
| 17.09.2025 | 22,24 | 22,58 | 22,08 | 22,28 | 0,36% | - |
| 16.09.2025 | 22,36 | 22,42 | 21,91 | 22,20 | -0,72% | 1,00 |
| 15.09.2025 | 22,51 | 22,61 | 22,28 | 22,36 | 0,12% | - |
| 12.09.2025 | 22,73 | 22,84 | 22,11 | 22,33 | -0,88% | 1,00 |
| 11.09.2025 | 22,20 | 22,53 | 22,11 | 22,53 | 1,01% | 1,00 |
| 10.09.2025 | 22,74 | 22,86 | 22,29 | 22,30 | -2,92% | - |
| 09.09.2025 | 22,98 | 22,98 | 22,94 | 22,97 | 0,33% | - |
| 08.09.2025 | 23,22 | 23,24 | 22,57 | 22,90 | -1,22% | - |
| 05.09.2025 | 23,04 | 23,32 | 22,86 | 23,18 | 0,71% | 2,00 |
| 04.09.2025 | 22,67 | 23,04 | 22,46 | 23,02 | 1,50% | 2,00 |
| 03.09.2025 | 22,56 | 22,81 | 22,39 | 22,68 | 0,53% | 2,00 |
| 02.09.2025 | 22,63 | 22,97 | 22,42 | 22,56 | -1,80% | 1,00 |
| 01.09.2025 | 22,88 | 22,99 | 22,80 | 22,97 | 0,04% | - |
| 29.08.2025 | 22,85 | 23,06 | 22,71 | 22,96 | 0,55% | - |
| 28.08.2025 | 23,10 | 23,28 | 22,66 | 22,83 | -1,40% | 1,00 |
| 27.08.2025 | 23,18 | 23,22 | 22,83 | 23,16 | 0,93% | 1,00 |
| 26.08.2025 | 23,39 | 23,48 | 22,92 | 22,95 | -1,90% | - |
| 25.08.2025 | 23,26 | 23,47 | 23,09 | 23,39 | 0,69% | 1,00 |
| 22.08.2025 | 22,86 | 23,42 | 22,75 | 23,23 | 1,64% | - |
| 21.08.2025 | 22,84 | 22,99 | 22,69 | 22,86 | 0,09% | 26,00 |
| 20.08.2025 | 22,82 | 22,97 | 22,66 | 22,84 | 0,08% | 1,00 |
| 19.08.2025 | 22,32 | 22,88 | 22,29 | 22,82 | 2,13% | - |
| 18.08.2025 | 22,31 | 22,53 | 22,24 | 22,34 | 0,22% | 1,00 |
| 15.08.2025 | 22,19 | 22,46 | 22,03 | 22,29 | 0,43% | 1,00 |
| 14.08.2025 | 22,38 | 22,49 | 21,91 | 22,20 | -0,89% | - |
| 13.08.2025 | 21,64 | 22,44 | 21,53 | 22,40 | 3,54% | 1,00 |
| 12.08.2025 | 21,39 | 21,82 | 21,34 | 21,63 | 0,56% | 3,00 |
| 11.08.2025 | 21,36 | 21,82 | 21,29 | 21,51 | 0,43% | 2,00 |
| 08.08.2025 | 21,29 | 21,51 | 21,14 | 21,42 | 0,68% | - |
| 07.08.2025 | 21,37 | 21,64 | 21,18 | 21,28 | -0,58% | - |
| 06.08.2025 | 21,37 | 21,68 | 21,19 | 21,40 | 0,00% | - |
| 05.08.2025 | 21,21 | 21,55 | 21,21 | 21,40 | 0,80% | - |
| 04.08.2025 | 20,92 | 21,31 | 20,82 | 21,23 | 1,12% | - |
| 01.08.2025 | 21,55 | 21,55 | 20,94 | 21,00 | -2,50% | - |
| 31.07.2025 | 21,72 | 22,05 | 21,42 | 21,53 | -1,01% | 10,00 |
| 30.07.2025 | 22,01 | 22,29 | 21,61 | 21,75 | -1,07% | - |
| 29.07.2025 | 22,03 | 22,28 | 21,88 | 21,99 | -0,08% | - |
| 28.07.2025 | 22,31 | 22,50 | 21,99 | 22,01 | -0,80% | - |
| 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% | - |