31,270€
-3,49%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 31,77 | 31,85 | 31,14 | 31,53 | -2,69% | - |
| 09.12.2025 | 32,24 | 32,58 | 32,10 | 32,40 | 1,12% | 85.392,00 |
| 08.12.2025 | 31,98 | 32,14 | 31,70 | 32,04 | 0,19% | 37.027,00 |
| 05.12.2025 | 31,90 | 32,32 | 31,76 | 31,98 | 0,31% | 32.217,00 |
| 04.12.2025 | 31,80 | 32,14 | 31,66 | 31,88 | 0,50% | 45.813,00 |
| 03.12.2025 | 31,82 | 32,18 | 31,58 | 31,72 | -0,50% | 31.999,00 |
| 02.12.2025 | 32,02 | 32,46 | 31,80 | 31,88 | -0,99% | 31.490,00 |
| 01.12.2025 | 31,76 | 32,28 | 31,74 | 32,20 | 0,37% | 54.719,00 |
| 28.11.2025 | 31,68 | 32,22 | 31,64 | 32,08 | 1,07% | 42.570,00 |
| 27.11.2025 | 31,50 | 31,90 | 31,50 | 31,74 | 0,38% | 53.100,00 |
| 26.11.2025 | 31,64 | 31,82 | 31,40 | 31,62 | -0,06% | 52.644,00 |
| 25.11.2025 | 31,10 | 31,64 | 31,10 | 31,64 | 1,80% | 69.003,00 |
| 24.11.2025 | 31,30 | 31,78 | 31,08 | 31,08 | -0,45% | 162.757,00 |
| 21.11.2025 | 31,10 | 31,46 | 30,86 | 31,22 | 0,19% | 104.448,00 |
| 20.11.2025 | 31,60 | 31,68 | 31,16 | 31,16 | -0,64% | 57.155,00 |
| 19.11.2025 | 32,06 | 32,16 | 31,36 | 31,36 | -2,31% | 67.918,00 |
| 18.11.2025 | 32,00 | 32,28 | 31,58 | 32,10 | -0,62% | 132.484,00 |
| 17.11.2025 | 32,30 | 32,58 | 32,10 | 32,30 | -0,06% | 36.272,00 |
| 14.11.2025 | 32,18 | 32,32 | 31,52 | 32,32 | 0,25% | 43.559,00 |
| 13.11.2025 | 32,56 | 32,70 | 32,06 | 32,24 | -1,23% | 60.985,00 |
| 12.11.2025 | 32,32 | 32,80 | 32,22 | 32,64 | 1,18% | 43.701,00 |
| 11.11.2025 | 31,96 | 32,30 | 31,92 | 32,26 | 0,94% | 32.957,00 |
| 10.11.2025 | 32,06 | 32,46 | 31,96 | 31,96 | 0,82% | 31.364,00 |
| 07.11.2025 | 31,90 | 32,08 | 31,46 | 31,70 | -0,19% | 49.623,00 |
| 06.11.2025 | 32,18 | 32,38 | 31,76 | 31,76 | -1,67% | 45.244,00 |
| 05.11.2025 | 32,00 | 32,52 | 31,86 | 32,30 | 0,06% | 66.869,00 |
| 04.11.2025 | 33,00 | 33,08 | 32,28 | 32,28 | -2,77% | 114.755,00 |
| 03.11.2025 | 33,26 | 33,64 | 33,14 | 33,20 | -0,12% | 29.264,00 |
| 31.10.2025 | 33,14 | 33,44 | 33,12 | 33,24 | 0,00% | 51.469,00 |
| 30.10.2025 | 33,62 | 33,62 | 33,08 | 33,24 | -1,48% | 70.151,00 |
| 29.10.2025 | 33,96 | 34,16 | 33,74 | 33,74 | -0,47% | 44.844,00 |
| 28.10.2025 | 33,76 | 33,90 | 33,52 | 33,90 | -0,24% | 52.009,00 |
| 27.10.2025 | 34,06 | 34,52 | 33,72 | 33,98 | -0,18% | 60.871,00 |
| 24.10.2025 | 34,50 | 34,76 | 33,86 | 34,04 | 0,24% | 91.828,00 |
| 23.10.2025 | 34,50 | 35,50 | 33,00 | 33,96 | -6,81% | 196.995,00 |
| 22.10.2025 | 36,48 | 36,88 | 36,14 | 36,44 | -0,16% | 71.821,00 |
| 21.10.2025 | 36,16 | 36,68 | 35,90 | 36,50 | 1,33% | 50.596,00 |
| 20.10.2025 | 36,16 | 36,42 | 35,70 | 36,02 | 0,28% | 97.584,00 |
| 17.10.2025 | 35,16 | 36,30 | 35,06 | 35,92 | 1,30% | 46.870,00 |
| 16.10.2025 | 35,50 | 35,64 | 35,22 | 35,46 | 0,23% | 55.428,00 |
| 15.10.2025 | 35,30 | 35,88 | 35,16 | 35,38 | 1,38% | 46.332,00 |
| 14.10.2025 | 35,32 | 35,34 | 34,46 | 34,90 | -1,97% | 76.153,00 |
| 13.10.2025 | 35,58 | 35,94 | 35,38 | 35,60 | 0,45% | 30.053,00 |
| 10.10.2025 | 36,02 | 36,36 | 35,40 | 35,44 | -1,50% | 43.115,00 |
| 09.10.2025 | 36,70 | 37,06 | 35,98 | 35,98 | -1,96% | 23.079,00 |
| 08.10.2025 | 36,10 | 36,98 | 35,96 | 36,70 | 0,82% | 35.942,00 |
| 07.10.2025 | 36,50 | 36,68 | 36,18 | 36,40 | -0,38% | 25.128,00 |
| 06.10.2025 | 37,08 | 37,08 | 35,36 | 36,54 | -1,51% | 64.119,00 |
| 03.10.2025 | 37,26 | 37,30 | 36,66 | 37,10 | -0,43% | 34.880,00 |
| 02.10.2025 | 37,32 | 37,54 | 37,04 | 37,26 | 0,59% | 48.737,00 |
| 01.10.2025 | 37,70 | 37,78 | 37,00 | 37,04 | -2,17% | 41.433,00 |
| 30.09.2025 | 37,54 | 38,10 | 37,54 | 37,86 | 0,69% | 55.652,00 |
| 29.09.2025 | 36,80 | 37,96 | 36,66 | 37,60 | 3,24% | 57.796,00 |
| 26.09.2025 | 36,56 | 36,66 | 36,16 | 36,42 | -0,05% | 48.211,00 |
| 25.09.2025 | 36,62 | 36,66 | 36,00 | 36,44 | -0,55% | 49.289,00 |
| 24.09.2025 | 37,16 | 37,20 | 36,60 | 36,64 | -1,35% | 100.651,00 |
| 23.09.2025 | 37,22 | 37,80 | 37,00 | 37,14 | -0,11% | 39.787,00 |
| 22.09.2025 | 37,00 | 37,32 | 36,50 | 37,18 | 0,49% | 47.305,00 |
| 19.09.2025 | 37,32 | 37,60 | 37,00 | 37,00 | -0,70% | 123.871,00 |
| 18.09.2025 | 37,06 | 37,48 | 36,96 | 37,26 | 0,49% | 32.371,00 |
| 17.09.2025 | 37,30 | 37,42 | 36,78 | 37,08 | -0,64% | 42.699,00 |
| 16.09.2025 | 37,14 | 37,64 | 36,98 | 37,32 | 0,92% | 70.414,00 |
| 15.09.2025 | 37,38 | 38,22 | 36,90 | 36,98 | 0,38% | 109.030,00 |
| 12.09.2025 | 35,64 | 36,92 | 35,50 | 36,84 | 3,48% | 60.193,00 |
| 11.09.2025 | 35,06 | 35,88 | 35,06 | 35,60 | 1,42% | 35.307,00 |
| 10.09.2025 | 35,14 | 35,50 | 35,00 | 35,10 | 0,29% | 31.090,00 |
| 09.09.2025 | 34,90 | 35,44 | 34,78 | 35,00 | 0,75% | 49.902,00 |
| 08.09.2025 | 34,60 | 34,80 | 34,26 | 34,74 | 0,64% | 37.239,00 |
| 05.09.2025 | 34,86 | 34,96 | 34,52 | 34,52 | -0,98% | 31.222,00 |
| 04.09.2025 | 34,52 | 35,34 | 34,38 | 34,86 | 0,87% | 31.085,00 |
| 03.09.2025 | 35,24 | 35,46 | 34,26 | 34,56 | -1,26% | 80.298,00 |
| 02.09.2025 | 35,26 | 35,50 | 35,00 | 35,00 | -1,57% | 94.366,00 |
| 01.09.2025 | 35,58 | 35,94 | 35,36 | 35,56 | 0,17% | 34.371,00 |
| 29.08.2025 | 36,32 | 36,62 | 35,50 | 35,50 | -2,53% | 115.381,00 |
| 28.08.2025 | 37,18 | 37,56 | 36,34 | 36,42 | -1,83% | 73.388,00 |
| 27.08.2025 | 36,42 | 37,18 | 36,42 | 37,10 | 1,53% | 85.371,00 |
| 26.08.2025 | 38,46 | 38,46 | 36,44 | 36,54 | -6,55% | 224.231,00 |
| 25.08.2025 | 38,76 | 39,20 | 38,70 | 39,10 | 0,26% | 31.506,00 |
| 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 |