The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
22,150€ -0,47%
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
04.04.2025 22,24 22,24 21,90 22,15 -0,47% -
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% -
27.11.2024 29,20 29,67 28,51 29,10 -0,56% 50,00
26.11.2024 29,23 29,47 28,95 29,26 0,03% 75,00
25.11.2024 28,39 29,28 28,16 29,25 2,88% -
22.11.2024 27,83 28,52 27,77 28,43 2,05% -
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% -