45,330€
0,82%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,62 | 45,30 | 44,18 | 45,12 | 0,36% | 376.754,00 |
| 19.12.2024 | 44,90 | 45,32 | 44,74 | 44,96 | -1,32% | 36.725,00 |
| 18.12.2024 | 45,52 | 46,06 | 45,48 | 45,56 | 0,09% | 61.115,00 |
| 17.12.2024 | 45,04 | 46,24 | 44,94 | 45,52 | 0,26% | 64.980,00 |
| 16.12.2024 | 46,20 | 46,44 | 45,30 | 45,40 | -1,99% | 82.032,00 |
| 13.12.2024 | 46,34 | 46,48 | 46,06 | 46,32 | -0,52% | 70.764,00 |
| 12.12.2024 | 46,42 | 46,56 | 45,98 | 46,56 | 0,30% | 69.328,00 |
| 11.12.2024 | 45,60 | 46,42 | 45,42 | 46,42 | 1,62% | 119.348,00 |
| 10.12.2024 | 45,28 | 45,96 | 45,00 | 45,68 | 0,57% | 61.183,00 |
| 09.12.2024 | 44,86 | 45,80 | 44,80 | 45,42 | 2,53% | 60.594,00 |
| 06.12.2024 | 42,98 | 44,32 | 42,96 | 44,30 | 2,88% | 59.858,00 |
| 05.12.2024 | 43,22 | 43,72 | 42,96 | 43,06 | 1,65% | 82.133,00 |
| 04.12.2024 | 42,26 | 42,82 | 42,12 | 42,36 | 0,24% | 115.225,00 |
| 03.12.2024 | 42,24 | 42,98 | 41,56 | 42,26 | 0,05% | 89.391,00 |
| 02.12.2024 | 43,12 | 43,46 | 42,14 | 42,24 | -4,43% | 150.806,00 |
| 29.11.2024 | 44,00 | 44,36 | 43,92 | 44,20 | 0,32% | 33.477,00 |
| 28.11.2024 | 44,20 | 44,70 | 44,06 | 44,06 | 0,09% | 26.194,00 |
| 27.11.2024 | 44,36 | 44,78 | 43,84 | 44,02 | -0,72% | 50.382,00 |
| 26.11.2024 | 44,36 | 44,54 | 44,12 | 44,34 | -1,42% | 57.302,00 |
| 25.11.2024 | 44,88 | 45,10 | 44,20 | 44,98 | 1,17% | 154.044,00 |
| 22.11.2024 | 44,36 | 44,72 | 43,96 | 44,46 | 0,68% | 27.011,00 |
| 21.11.2024 | 44,45 | 44,45 | 44,05 | 44,16 | -0,50% | - |
| 20.11.2024 | 44,18 | 44,46 | 43,78 | 44,38 | 0,59% | 52.304,00 |
| 19.11.2024 | 44,50 | 44,70 | 43,56 | 44,12 | -1,21% | 69.360,00 |
| 18.11.2024 | 44,74 | 45,06 | 44,26 | 44,66 | -0,71% | 29.396,00 |
| 15.11.2024 | 45,34 | 45,84 | 44,98 | 44,98 | -1,40% | 35.004,00 |
| 14.11.2024 | 45,10 | 45,82 | 45,06 | 45,62 | 1,24% | 46.076,00 |
| 13.11.2024 | 44,74 | 45,34 | 44,54 | 45,06 | 0,27% | 63.796,00 |
| 12.11.2024 | 45,34 | 45,34 | 44,82 | 44,94 | -1,71% | 36.362,00 |
| 11.11.2024 | 45,94 | 46,18 | 45,72 | 45,72 | 0,04% | 28.317,00 |
| 08.11.2024 | 46,44 | 46,52 | 45,18 | 45,70 | -1,59% | 46.947,00 |
| 07.11.2024 | 45,94 | 46,56 | 45,90 | 46,44 | 1,09% | 45.562,00 |
| 06.11.2024 | 45,96 | 46,86 | 45,94 | 45,94 | 1,23% | 84.549,00 |
| 05.11.2024 | 45,00 | 45,38 | 44,86 | 45,38 | 0,71% | 70.330,00 |
| 04.11.2024 | 44,82 | 45,38 | 44,78 | 45,06 | -0,27% | 52.269,00 |
| 01.11.2024 | 45,12 | 45,40 | 45,02 | 45,18 | 0,22% | 58.782,00 |
| 31.10.2024 | 45,26 | 45,68 | 44,78 | 45,08 | -1,57% | 73.039,00 |
| 30.10.2024 | 46,26 | 46,34 | 45,72 | 45,80 | -1,21% | 69.488,00 |
| 29.10.2024 | 46,06 | 46,44 | 45,88 | 46,36 | 0,52% | 52.473,00 |
| 28.10.2024 | 45,68 | 46,38 | 45,60 | 46,12 | 1,18% | 59.579,00 |
| 25.10.2024 | 45,64 | 46,20 | 45,48 | 45,58 | -1,43% | 58.641,00 |
| 24.10.2024 | 46,38 | 46,78 | 46,24 | 46,24 | -0,30% | 74.515,00 |
| 23.10.2024 | 46,70 | 47,24 | 46,34 | 46,38 | -1,11% | 37.898,00 |
| 22.10.2024 | 46,86 | 47,16 | 46,66 | 46,90 | -0,04% | 60.997,00 |
| 21.10.2024 | 47,58 | 48,24 | 46,92 | 46,92 | -1,84% | 72.445,00 |
| 18.10.2024 | 46,92 | 47,80 | 46,92 | 47,80 | 1,83% | 43.355,00 |
| 17.10.2024 | 46,38 | 47,56 | 46,36 | 46,94 | 0,73% | 91.780,00 |
| 16.10.2024 | 48,90 | 50,25 | 46,60 | 46,60 | -13,38% | 291.144,00 |
| 15.10.2024 | 53,90 | 53,98 | 53,50 | 53,80 | 0,19% | - |
| 14.10.2024 | 55,65 | 55,65 | 52,75 | 53,70 | -2,81% | 71.071,00 |
| 11.10.2024 | 55,50 | 55,65 | 55,25 | 55,25 | -0,18% | 28.639,00 |
| 10.10.2024 | 55,55 | 55,75 | 55,15 | 55,35 | -0,27% | 45.170,00 |
| 09.10.2024 | 55,70 | 56,10 | 55,50 | 55,50 | 0,36% | 61.403,00 |
| 08.10.2024 | 55,35 | 55,50 | 54,75 | 55,30 | -0,90% | 41.270,00 |
| 07.10.2024 | 56,60 | 56,70 | 55,75 | 55,80 | -1,24% | 27.111,00 |
| 04.10.2024 | 55,80 | 56,60 | 55,80 | 56,50 | 1,44% | 35.525,00 |
| 03.10.2024 | 55,85 | 56,05 | 55,25 | 55,70 | -0,18% | 48.001,00 |
| 02.10.2024 | 55,70 | 56,20 | 55,60 | 55,80 | 0,18% | 27.825,00 |
| 01.10.2024 | 56,45 | 56,75 | 55,55 | 55,70 | -1,33% | 53.196,00 |
| 30.09.2024 | 57,30 | 57,30 | 56,35 | 56,45 | -1,66% | 50.347,00 |
| 27.09.2024 | 57,00 | 57,55 | 57,00 | 57,40 | 0,00% | 24.734,00 |
| 26.09.2024 | 56,25 | 57,60 | 56,25 | 57,40 | 2,41% | 50.537,00 |
| 25.09.2024 | 55,75 | 56,20 | 55,75 | 56,05 | 0,09% | 30.823,00 |
| 24.09.2024 | 56,25 | 56,50 | 55,65 | 56,00 | 0,45% | 37.565,00 |
| 23.09.2024 | 55,60 | 55,90 | 55,25 | 55,75 | 0,45% | 32.842,00 |
| 20.09.2024 | 55,50 | 55,70 | 55,05 | 55,50 | -0,27% | 146.093,00 |
| 19.09.2024 | 54,90 | 55,75 | 54,85 | 55,65 | 2,39% | 59.366,00 |
| 18.09.2024 | 54,25 | 54,60 | 54,00 | 54,35 | 0,37% | 42.401,00 |
| 17.09.2024 | 54,30 | 54,75 | 54,10 | 54,15 | 0,19% | 61.793,00 |
| 16.09.2024 | 53,90 | 54,20 | 53,75 | 54,05 | -0,28% | 44.579,00 |
| 13.09.2024 | 53,95 | 54,40 | 53,80 | 54,20 | 1,31% | 42.268,00 |
| 12.09.2024 | 54,20 | 54,40 | 53,50 | 53,50 | 0,00% | 63.546,00 |
| 11.09.2024 | 53,70 | 53,85 | 52,65 | 53,50 | -0,28% | 38.157,00 |
| 10.09.2024 | 53,10 | 53,65 | 53,10 | 53,65 | 0,85% | 25.891,00 |
| 09.09.2024 | 52,80 | 53,70 | 52,80 | 53,20 | 1,24% | 23.969,00 |
| 06.09.2024 | 53,45 | 53,55 | 52,50 | 52,55 | -1,59% | 33.581,00 |
| 05.09.2024 | 53,15 | 53,90 | 53,00 | 53,40 | 0,19% | 31.702,00 |
| 04.09.2024 | 53,35 | 53,50 | 52,80 | 53,30 | -1,30% | 64.646,00 |
| 03.09.2024 | 54,90 | 55,15 | 53,70 | 54,00 | -1,73% | 45.683,00 |
| 02.09.2024 | 55,80 | 55,80 | 54,75 | 54,95 | -1,17% | 30.470,00 |
| 30.08.2024 | 54,95 | 55,80 | 54,90 | 55,60 | 0,00% | 66.795,00 |
| 29.08.2024 | 55,90 | 55,90 | 55,30 | 55,60 | -0,63% | 47.387,00 |
| 28.08.2024 | 56,45 | 56,50 | 55,95 | 55,95 | -0,36% | 60.113,00 |
| 27.08.2024 | 56,25 | 56,35 | 55,95 | 56,15 | -0,18% | 20.742,00 |
| 26.08.2024 | 55,95 | 56,30 | 55,60 | 56,25 | 0,36% | 25.504,00 |
| 23.08.2024 | 55,40 | 56,05 | 55,40 | 56,05 | 1,17% | 19.762,00 |
| 22.08.2024 | 55,35 | 55,85 | 55,25 | 55,40 | 0,27% | 40.038,00 |
| 21.08.2024 | 55,05 | 55,30 | 55,00 | 55,25 | 0,18% | 37.655,00 |
| 20.08.2024 | 55,50 | 56,00 | 55,05 | 55,15 | -0,72% | 39.735,00 |
| 19.08.2024 | 55,30 | 56,00 | 55,25 | 55,55 | 0,18% | 27.730,00 |
| 16.08.2024 | 55,45 | 55,65 | 55,00 | 55,45 | 0,18% | 39.748,00 |
| 15.08.2024 | 55,40 | 55,85 | 55,00 | 55,35 | -0,09% | 27.959,00 |
| 14.08.2024 | 54,90 | 55,50 | 54,90 | 55,40 | 1,09% | 48.677,00 |
| 13.08.2024 | 55,35 | 55,55 | 54,80 | 54,80 | -1,44% | 71.345,00 |
| 12.08.2024 | 55,95 | 56,10 | 55,40 | 55,60 | -0,36% | 21.303,00 |
| 09.08.2024 | 55,70 | 56,30 | 55,35 | 55,80 | 0,72% | 19.449,00 |
| 08.08.2024 | 55,70 | 55,70 | 55,10 | 55,40 | -1,42% | 27.612,00 |
| 07.08.2024 | 55,60 | 56,55 | 55,35 | 56,20 | 2,18% | 54.361,00 |
| 06.08.2024 | 55,70 | 55,70 | 54,50 | 55,00 | 0,09% | 60.724,00 |
| 05.08.2024 | 54,85 | 55,30 | 53,85 | 54,95 | -2,05% | 82.303,00 |