39,520€
-2,90%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,39 | 40,39 | 37,85 | 39,29 | -3,46% | - |
| 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 |
| 01.04.2025 | 42,78 | 42,78 | 41,76 | 42,00 | 0,82% | 38.717,00 |
| 31.03.2025 | 42,02 | 42,18 | 41,62 | 41,66 | -2,16% | 45.580,00 |
| 28.03.2025 | 42,14 | 43,24 | 42,00 | 42,58 | -0,98% | 38.526,00 |
| 27.03.2025 | 43,34 | 43,66 | 43,00 | 43,00 | -2,09% | 40.161,00 |
| 26.03.2025 | 44,10 | 44,14 | 43,70 | 43,92 | -1,44% | 37.806,00 |
| 25.03.2025 | 43,92 | 44,56 | 43,62 | 44,56 | 1,13% | 44.459,00 |
| 24.03.2025 | 44,36 | 44,36 | 43,86 | 44,06 | 0,59% | 27.704,00 |
| 21.03.2025 | 43,98 | 43,98 | 43,34 | 43,80 | -1,13% | 60.521,00 |
| 20.03.2025 | 44,20 | 44,48 | 43,64 | 44,30 | 0,05% | 37.153,00 |
| 19.03.2025 | 44,26 | 44,54 | 44,06 | 44,28 | -0,49% | 26.987,00 |
| 18.03.2025 | 44,68 | 44,82 | 44,22 | 44,50 | 0,32% | 23.379,00 |
| 17.03.2025 | 44,64 | 45,28 | 44,18 | 44,36 | -0,40% | 35.844,00 |
| 14.03.2025 | 43,60 | 44,54 | 43,52 | 44,54 | 1,64% | 24.753,00 |
| 13.03.2025 | 45,48 | 45,48 | 43,74 | 43,82 | -3,90% | 68.465,00 |
| 12.03.2025 | 45,70 | 46,06 | 45,54 | 45,60 | 0,13% | 32.453,00 |
| 11.03.2025 | 46,88 | 47,08 | 45,52 | 45,54 | -2,44% | 37.483,00 |
| 10.03.2025 | 47,30 | 47,88 | 46,40 | 46,68 | -0,55% | 52.152,00 |
| 07.03.2025 | 46,96 | 47,24 | 46,48 | 46,94 | 0,04% | 84.177,00 |
| 06.03.2025 | 47,08 | 47,70 | 46,44 | 46,92 | 0,73% | 86.111,00 |
| 05.03.2025 | 46,48 | 47,32 | 46,44 | 46,58 | 2,28% | 68.492,00 |
| 04.03.2025 | 47,30 | 47,74 | 45,54 | 45,54 | -4,17% | 62.326,00 |
| 03.03.2025 | 47,96 | 48,82 | 47,52 | 47,52 | -0,75% | 61.336,00 |
| 28.02.2025 | 47,22 | 48,32 | 47,00 | 47,88 | -1,44% | 120.677,00 |
| 27.02.2025 | 47,70 | 50,30 | 47,10 | 48,58 | 8,29% | 176.259,00 |
| 26.02.2025 | 44,82 | 45,58 | 44,66 | 44,86 | 1,17% | 40.446,00 |
| 25.02.2025 | 44,48 | 45,02 | 44,34 | 44,34 | -0,58% | 47.380,00 |
| 24.02.2025 | 44,62 | 44,72 | 43,94 | 44,60 | 0,54% | 43.161,00 |
| 21.02.2025 | 44,50 | 45,28 | 44,36 | 44,36 | -0,31% | 26.885,00 |
| 20.02.2025 | 44,96 | 45,26 | 44,48 | 44,50 | -0,85% | 31.772,00 |
| 19.02.2025 | 45,96 | 46,16 | 44,88 | 44,88 | -2,31% | 39.174,00 |
| 18.02.2025 | 46,28 | 46,28 | 45,62 | 45,94 | -0,39% | 32.225,00 |
| 17.02.2025 | 46,20 | 46,64 | 46,00 | 46,12 | -0,26% | 46.938,00 |
| 14.02.2025 | 45,60 | 46,52 | 45,34 | 46,24 | 1,63% | 27.369,00 |
| 13.02.2025 | 46,38 | 46,60 | 45,48 | 45,50 | -0,26% | 33.947,00 |
| 12.02.2025 | 45,76 | 46,00 | 45,44 | 45,62 | -0,31% | 34.000,00 |
| 11.02.2025 | 45,80 | 45,92 | 45,46 | 45,76 | -0,39% | 24.020,00 |
| 10.02.2025 | 45,56 | 46,02 | 45,42 | 45,94 | 1,73% | 28.843,00 |
| 07.02.2025 | 45,78 | 45,98 | 45,16 | 45,16 | -1,35% | 38.546,00 |
| 06.02.2025 | 45,68 | 45,88 | 45,48 | 45,78 | 0,84% | 42.699,00 |
| 05.02.2025 | 45,32 | 45,84 | 45,04 | 45,40 | 0,00% | 31.230,00 |
| 04.02.2025 | 45,42 | 45,86 | 45,04 | 45,40 | 0,44% | 42.509,00 |
| 03.02.2025 | 45,00 | 45,44 | 44,68 | 45,20 | -1,35% | 28.057,00 |
| 31.01.2025 | 45,70 | 45,82 | 45,28 | 45,82 | 0,04% | 46.222,00 |
| 30.01.2025 | 45,70 | 46,00 | 45,66 | 45,80 | 0,93% | 45.177,00 |
| 29.01.2025 | 46,00 | 46,16 | 45,20 | 45,38 | -1,30% | 33.655,00 |
| 28.01.2025 | 45,84 | 46,66 | 45,84 | 45,98 | 0,48% | 33.056,00 |
| 27.01.2025 | 46,00 | 46,10 | 45,76 | 45,76 | -1,51% | 26.034,00 |
| 24.01.2025 | 46,10 | 47,22 | 46,10 | 46,46 | 0,78% | 48.505,00 |
| 23.01.2025 | 46,74 | 46,90 | 46,10 | 46,10 | -1,20% | 50.684,00 |
| 22.01.2025 | 46,32 | 46,78 | 46,32 | 46,66 | 0,73% | 52.693,00 |
| 21.01.2025 | 45,84 | 46,48 | 45,78 | 46,32 | 0,92% | 39.987,00 |
| 20.01.2025 | 45,88 | 46,22 | 45,64 | 45,90 | 0,79% | 29.612,00 |
| 17.01.2025 | 44,96 | 45,54 | 44,70 | 45,54 | 2,25% | 88.565,00 |
| 16.01.2025 | 44,12 | 44,76 | 44,00 | 44,54 | 1,04% | 105.334,00 |
| 15.01.2025 | 43,56 | 44,28 | 43,50 | 44,08 | 1,85% | 172.789,00 |
| 14.01.2025 | 43,96 | 44,26 | 43,26 | 43,28 | -0,28% | 102.089,00 |
| 13.01.2025 | 43,78 | 43,84 | 43,02 | 43,40 | -1,27% | 38.610,00 |
| 10.01.2025 | 44,46 | 44,98 | 43,92 | 43,96 | -1,21% | 56.190,00 |
| 09.01.2025 | 44,36 | 44,66 | 44,18 | 44,50 | -0,18% | 21.356,00 |
| 08.01.2025 | 45,54 | 45,54 | 44,24 | 44,58 | -2,02% | 52.190,00 |
| 07.01.2025 | 46,04 | 46,48 | 45,50 | 45,50 | -1,56% | 57.378,00 |
| 06.01.2025 | 45,62 | 46,60 | 45,48 | 46,22 | 1,81% | 25.152,00 |
| 03.01.2025 | 46,26 | 46,44 | 45,34 | 45,40 | -1,69% | 37.013,00 |
| 02.01.2025 | 45,96 | 46,24 | 45,68 | 46,18 | 0,57% | 34.342,00 |
| 31.12.2024 | 45,82 | 46,00 | 45,70 | 45,92 | 0,22% | 24.400,00 |
| 30.12.2024 | 46,24 | 46,24 | 45,76 | 45,82 | -0,82% | 24.843,00 |
| 27.12.2024 | 46,42 | 46,52 | 45,92 | 46,20 | -0,56% | 32.070,00 |
| 24.12.2024 | 46,30 | 46,60 | 45,98 | 46,46 | 0,69% | 20.626,00 |
| 23.12.2024 | 44,76 | 46,36 | 44,76 | 46,14 | 2,26% | 49.881,00 |
| 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 |