35,510€
0,37%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 35,57 | 35,67 | 35,21 | 35,43 | 0,14% | - |
| 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 |
| 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 |