38,990€
1,85%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 38,16 | 39,02 | 38,16 | 39,00 | 1,88% | 41.699,00 |
| 21.08.2025 | 38,12 | 38,28 | 37,70 | 38,28 | 0,31% | 40.483,00 |
| 20.08.2025 | 38,50 | 38,68 | 38,10 | 38,16 | -1,24% | 72.723,00 |
| 19.08.2025 | 38,14 | 38,80 | 38,14 | 38,64 | 1,47% | 17.144,00 |
| 18.08.2025 | 38,10 | 38,48 | 37,80 | 38,08 | -0,05% | 37.014,00 |
| 15.08.2025 | 38,26 | 38,38 | 38,10 | 38,10 | 0,26% | 25.542,00 |
| 14.08.2025 | 38,36 | 38,36 | 37,94 | 38,00 | -0,68% | 48.993,00 |
| 13.08.2025 | 38,20 | 38,30 | 37,86 | 38,26 | 0,16% | 25.801,00 |
| 12.08.2025 | 38,14 | 38,46 | 37,80 | 38,20 | 0,21% | 44.733,00 |
| 11.08.2025 | 38,74 | 38,80 | 37,96 | 38,12 | -1,29% | 28.712,00 |
| 08.08.2025 | 38,64 | 38,80 | 38,42 | 38,62 | 0,78% | 36.571,00 |
| 07.08.2025 | 37,70 | 38,56 | 37,66 | 38,32 | 1,64% | 27.402,00 |
| 06.08.2025 | 38,08 | 38,18 | 37,56 | 37,70 | -0,95% | 42.285,00 |
| 05.08.2025 | 38,50 | 38,82 | 38,06 | 38,06 | -0,99% | 36.243,00 |
| 04.08.2025 | 38,80 | 39,02 | 38,40 | 38,44 | -1,03% | 58.270,00 |
| 01.08.2025 | 39,40 | 39,40 | 38,70 | 38,84 | -1,67% | 52.024,00 |
| 31.07.2025 | 39,78 | 40,10 | 39,50 | 39,50 | -1,00% | 50.764,00 |
| 30.07.2025 | 40,40 | 40,40 | 39,78 | 39,90 | -1,14% | 49.390,00 |
| 29.07.2025 | 41,08 | 42,02 | 40,36 | 40,36 | -1,13% | 72.108,00 |
| 28.07.2025 | 42,42 | 42,42 | 40,60 | 40,82 | -1,92% | 63.428,00 |
| 25.07.2025 | 43,38 | 43,58 | 41,56 | 41,62 | -4,76% | 124.358,00 |
| 24.07.2025 | 42,16 | 43,70 | 40,00 | 43,70 | 6,85% | 151.666,00 |
| 23.07.2025 | 40,76 | 40,98 | 40,50 | 40,90 | 1,24% | 73.686,00 |
| 22.07.2025 | 40,74 | 40,94 | 40,32 | 40,40 | -1,22% | 65.052,00 |
| 21.07.2025 | 41,50 | 41,62 | 40,80 | 40,90 | -1,68% | 28.666,00 |
| 18.07.2025 | 42,48 | 42,54 | 41,56 | 41,60 | -1,28% | 26.866,00 |
| 17.07.2025 | 42,60 | 42,84 | 41,76 | 42,14 | 0,24% | 27.744,00 |
| 16.07.2025 | 42,08 | 42,38 | 41,86 | 42,04 | -0,24% | 25.601,00 |
| 15.07.2025 | 42,10 | 42,42 | 41,92 | 42,14 | 0,38% | 29.645,00 |
| 14.07.2025 | 41,90 | 41,98 | 41,44 | 41,98 | -0,62% | 44.156,00 |
| 11.07.2025 | 43,30 | 43,38 | 42,06 | 42,24 | -2,94% | 43.725,00 |
| 10.07.2025 | 43,06 | 44,00 | 43,06 | 43,52 | 1,45% | 45.606,00 |
| 09.07.2025 | 43,26 | 43,26 | 42,44 | 42,90 | -0,19% | 47.848,00 |
| 08.07.2025 | 42,98 | 43,08 | 42,30 | 42,98 | -0,05% | 35.185,00 |
| 07.07.2025 | 42,60 | 43,14 | 42,42 | 43,00 | 1,03% | 33.595,00 |
| 04.07.2025 | 42,60 | 42,86 | 42,20 | 42,56 | -0,61% | 23.972,00 |
| 03.07.2025 | 43,36 | 43,36 | 42,82 | 42,82 | -0,83% | 22.948,00 |
| 02.07.2025 | 43,18 | 43,70 | 42,60 | 43,18 | 0,61% | 27.160,00 |
| 01.07.2025 | 43,52 | 43,86 | 42,48 | 42,92 | -5,67% | 57.368,00 |
| 30.06.2025 | 45,60 | 45,62 | 45,04 | 45,50 | 0,00% | 40.112,00 |
| 27.06.2025 | 44,90 | 45,56 | 44,90 | 45,50 | 2,39% | 33.317,00 |
| 26.06.2025 | 44,80 | 44,80 | 44,38 | 44,44 | -0,13% | 17.803,00 |
| 25.06.2025 | 44,54 | 44,70 | 44,30 | 44,50 | 0,14% | 26.475,00 |
| 24.06.2025 | 44,66 | 44,82 | 44,26 | 44,44 | 1,37% | 24.796,00 |
| 23.06.2025 | 43,28 | 43,96 | 43,06 | 43,84 | 0,55% | 17.700,00 |
| 20.06.2025 | 43,22 | 43,70 | 43,22 | 43,60 | 0,88% | 133.304,00 |
| 19.06.2025 | 43,44 | 43,70 | 43,22 | 43,22 | -1,50% | 26.907,00 |
| 18.06.2025 | 44,40 | 44,40 | 43,72 | 43,88 | -1,17% | 55.668,00 |
| 17.06.2025 | 44,08 | 44,70 | 43,92 | 44,40 | 0,09% | 41.572,00 |
| 16.06.2025 | 45,00 | 45,14 | 44,28 | 44,36 | -1,20% | 34.620,00 |
| 13.06.2025 | 45,20 | 45,20 | 44,60 | 44,90 | -1,23% | 38.263,00 |
| 12.06.2025 | 45,36 | 45,58 | 44,82 | 45,46 | -0,48% | 39.850,00 |
| 11.06.2025 | 44,20 | 46,14 | 44,06 | 45,68 | 3,30% | 54.773,00 |
| 10.06.2025 | 43,82 | 44,22 | 43,72 | 44,22 | 0,50% | 55.747,00 |
| 09.06.2025 | 43,96 | 44,28 | 43,82 | 44,00 | 0,05% | 32.751,00 |
| 06.06.2025 | 44,20 | 44,30 | 43,90 | 43,98 | -1,04% | 29.467,00 |
| 05.06.2025 | 44,40 | 44,62 | 44,12 | 44,44 | 0,32% | 19.501,00 |
| 04.06.2025 | 44,88 | 44,98 | 44,22 | 44,30 | -1,34% | 26.664,00 |
| 03.06.2025 | 44,52 | 45,16 | 44,30 | 44,90 | 0,63% | 37.590,00 |
| 02.06.2025 | 44,56 | 44,80 | 44,14 | 44,62 | -0,71% | 44.471,00 |
| 30.05.2025 | 44,52 | 45,36 | 44,52 | 44,94 | 0,54% | 61.068,00 |
| 29.05.2025 | 45,14 | 45,22 | 44,64 | 44,70 | -0,09% | 31.918,00 |
| 28.05.2025 | 44,90 | 44,90 | 44,42 | 44,74 | -0,27% | 40.521,00 |
| 27.05.2025 | 44,06 | 44,86 | 43,88 | 44,86 | 1,82% | 32.830,00 |
| 26.05.2025 | 44,60 | 44,66 | 43,78 | 44,06 | 0,55% | 24.003,00 |
| 23.05.2025 | 44,08 | 44,64 | 43,14 | 43,82 | -0,63% | 45.476,00 |
| 22.05.2025 | 44,62 | 44,82 | 43,70 | 44,10 | -2,00% | 45.478,00 |
| 21.05.2025 | 44,30 | 45,00 | 44,18 | 45,00 | 1,03% | 43.872,00 |
| 20.05.2025 | 44,30 | 44,82 | 44,18 | 44,54 | 0,09% | 34.874,00 |
| 19.05.2025 | 44,84 | 45,10 | 44,30 | 44,50 | -1,72% | 77.850,00 |
| 16.05.2025 | 45,26 | 45,60 | 45,10 | 45,28 | 0,71% | 27.495,00 |
| 15.05.2025 | 44,80 | 45,24 | 44,80 | 44,96 | -0,22% | 26.475,00 |
| 14.05.2025 | 45,46 | 45,46 | 44,68 | 45,06 | -0,79% | 43.272,00 |
| 13.05.2025 | 44,40 | 45,42 | 44,20 | 45,42 | 2,71% | 32.745,00 |
| 12.05.2025 | 43,82 | 44,62 | 43,78 | 44,22 | 1,75% | 41.586,00 |
| 09.05.2025 | 43,00 | 43,88 | 43,00 | 43,46 | 1,12% | 22.214,00 |
| 08.05.2025 | 43,16 | 43,74 | 42,80 | 42,98 | 0,23% | 27.483,00 |
| 07.05.2025 | 42,58 | 42,88 | 42,28 | 42,88 | 0,66% | 51.572,00 |
| 06.05.2025 | 42,44 | 42,80 | 42,36 | 42,60 | 0,76% | 21.646,00 |
| 05.05.2025 | 42,80 | 43,00 | 42,00 | 42,28 | -1,21% | 23.362,00 |
| 02.05.2025 | 42,14 | 42,92 | 42,06 | 42,80 | 2,93% | 61.294,00 |
| 30.04.2025 | 40,80 | 41,58 | 40,66 | 41,58 | 1,86% | 51.008,00 |
| 29.04.2025 | 39,98 | 41,08 | 39,68 | 40,82 | 2,77% | 37.645,00 |
| 28.04.2025 | 39,72 | 40,40 | 39,62 | 39,72 | 0,10% | 47.378,00 |
| 25.04.2025 | 41,00 | 41,02 | 39,62 | 39,68 | -2,17% | 37.013,00 |
| 24.04.2025 | 40,18 | 41,02 | 39,88 | 40,56 | 0,60% | 33.722,00 |
| 23.04.2025 | 39,76 | 40,74 | 39,60 | 40,32 | 2,23% | 24.880,00 |
| 22.04.2025 | 41,22 | 41,22 | 39,00 | 39,44 | -4,09% | 54.870,00 |
| 17.04.2025 | 40,74 | 41,88 | 39,98 | 41,12 | 0,73% | 49.550,00 |
| 16.04.2025 | 42,02 | 42,10 | 40,76 | 40,82 | -3,45% | 55.678,00 |
| 15.04.2025 | 42,10 | 42,50 | 41,72 | 42,28 | 0,52% | 31.140,00 |
| 14.04.2025 | 41,52 | 42,12 | 41,00 | 42,06 | 3,85% | 41.208,00 |
| 11.04.2025 | 41,20 | 41,20 | 39,76 | 40,50 | -0,78% | 29.359,00 |
| 10.04.2025 | 42,34 | 42,56 | 40,66 | 40,82 | 5,86% | 62.581,00 |
| 09.04.2025 | 38,58 | 39,00 | 38,34 | 38,56 | -2,87% | 42.876,00 |
| 08.04.2025 | 39,00 | 40,06 | 38,42 | 39,70 | 3,82% | 60.369,00 |
| 07.04.2025 | 36,20 | 40,34 | 36,12 | 38,24 | -2,25% | 75.785,00 |
| 04.04.2025 | 40,26 | 40,26 | 37,84 | 39,12 | -3,88% | 95.424,00 |
| 03.04.2025 | 41,70 | 42,10 | 40,56 | 40,70 | -3,23% | 44.448,00 |
| 02.04.2025 | 42,00 | 42,34 | 41,86 | 42,06 | 0,14% | 26.164,00 |