45,430€
0,82%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 45,00 | 45,37 | 44,87 | 45,34 | 0,62% | - |
| 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 |
| 02.08.2024 | 56,75 | 57,05 | 56,10 | 56,10 | -1,32% | 92.944,00 |
| 01.08.2024 | 57,15 | 57,65 | 56,70 | 56,85 | -0,52% | 77.265,00 |
| 31.07.2024 | 57,50 | 58,00 | 57,15 | 57,15 | -0,70% | 123.834,00 |
| 30.07.2024 | 57,65 | 57,95 | 57,45 | 57,55 | 0,09% | 45.356,00 |
| 29.07.2024 | 57,35 | 57,80 | 57,25 | 57,50 | -0,17% | 113.448,00 |
| 26.07.2024 | 56,60 | 58,10 | 56,60 | 57,60 | 1,05% | 88.376,00 |
| 25.07.2024 | 59,50 | 59,90 | 56,05 | 57,00 | -8,58% | 206.665,00 |
| 24.07.2024 | 62,20 | 62,65 | 61,55 | 62,35 | -0,24% | 24.966,00 |
| 23.07.2024 | 62,65 | 62,75 | 61,85 | 62,50 | 0,40% | 32.004,00 |
| 22.07.2024 | 61,55 | 62,75 | 61,45 | 62,25 | 1,55% | 48.697,00 |
| 19.07.2024 | 62,50 | 62,50 | 61,15 | 61,30 | -2,08% | 60.889,00 |
| 18.07.2024 | 62,50 | 63,40 | 61,90 | 62,60 | 1,95% | 64.346,00 |
| 17.07.2024 | 61,65 | 61,65 | 61,05 | 61,40 | -0,08% | 25.786,00 |
| 16.07.2024 | 61,25 | 61,70 | 61,15 | 61,45 | -0,41% | 28.913,00 |
| 15.07.2024 | 61,00 | 61,80 | 61,00 | 61,70 | 0,65% | 28.705,00 |
| 12.07.2024 | 60,20 | 61,70 | 59,95 | 61,30 | 1,32% | 80.806,00 |
| 11.07.2024 | 59,90 | 61,10 | 59,65 | 60,50 | 1,00% | 30.251,00 |
| 10.07.2024 | 60,15 | 60,50 | 59,65 | 59,90 | -0,58% | 34.291,00 |
| 09.07.2024 | 60,65 | 61,15 | 60,05 | 60,25 | -0,90% | 42.082,00 |
| 08.07.2024 | 60,95 | 61,40 | 60,50 | 60,80 | -0,25% | 42.486,00 |
| 05.07.2024 | 60,70 | 61,15 | 60,15 | 60,95 | 0,41% | 43.893,00 |
| 04.07.2024 | 59,50 | 61,05 | 59,50 | 60,70 | 2,02% | 48.591,00 |
| 03.07.2024 | 59,20 | 59,75 | 58,80 | 59,50 | 0,59% | 44.741,00 |
| 02.07.2024 | 57,80 | 59,30 | 57,40 | 59,15 | 1,81% | 47.501,00 |
| 01.07.2024 | 58,30 | 59,15 | 57,55 | 58,10 | -1,36% | 56.530,00 |
| 28.06.2024 | 59,80 | 60,20 | 58,90 | 58,90 | -1,83% | 47.280,00 |
| 27.06.2024 | 60,30 | 60,50 | 59,80 | 60,00 | -0,50% | 37.843,00 |
| 26.06.2024 | 61,80 | 61,85 | 60,30 | 60,30 | -1,95% | 88.767,00 |
| 25.06.2024 | 61,00 | 62,10 | 60,65 | 61,50 | -1,52% | 60.281,00 |
| 24.06.2024 | 61,90 | 62,45 | 61,70 | 62,45 | 1,05% | 76.404,00 |
| 21.06.2024 | 62,15 | 62,35 | 61,65 | 61,80 | -1,12% | 110.428,00 |
| 20.06.2024 | 62,20 | 62,60 | 62,05 | 62,50 | 0,32% | 151.919,00 |
| 19.06.2024 | 62,45 | 62,85 | 62,20 | 62,30 | -0,32% | 54.377,00 |