67,050€
0,15%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 67,08 | 67,08 | 67,00 | 67,08 | 0,19% | - |
17.05.2024 | 66,95 | 67,20 | 66,30 | 66,95 | -0,07% | 41.706,00 |
16.05.2024 | 66,30 | 67,60 | 65,40 | 67,00 | 3,80% | 86.275,00 |
15.05.2024 | 64,90 | 65,00 | 64,25 | 64,55 | -0,39% | 49.208,00 |
14.05.2024 | 65,00 | 65,45 | 64,65 | 64,80 | -0,31% | 34.647,00 |
13.05.2024 | 64,65 | 65,20 | 64,50 | 65,00 | 0,39% | 34.106,00 |
10.05.2024 | 65,60 | 65,75 | 64,05 | 64,75 | -1,22% | 40.402,00 |
09.05.2024 | 65,10 | 65,65 | 65,10 | 65,55 | 0,69% | 26.472,00 |
08.05.2024 | 64,35 | 65,20 | 64,35 | 65,10 | 1,17% | 48.756,00 |
07.05.2024 | 63,75 | 64,35 | 62,70 | 64,35 | 1,18% | 71.528,00 |
06.05.2024 | 63,65 | 63,95 | 63,25 | 63,60 | 0,08% | 25.174,00 |
03.05.2024 | 63,75 | 64,00 | 63,35 | 63,55 | 0,08% | 42.935,00 |
02.05.2024 | 62,90 | 64,00 | 62,90 | 63,50 | 0,95% | 41.178,00 |
30.04.2024 | 63,15 | 63,55 | 62,90 | 62,90 | -0,47% | 51.279,00 |
29.04.2024 | 63,55 | 63,90 | 63,00 | 63,20 | -0,47% | 100.467,00 |
26.04.2024 | 62,85 | 63,95 | 62,75 | 63,50 | 1,28% | 85.656,00 |
25.04.2024 | 63,05 | 63,20 | 62,20 | 62,70 | -0,95% | 51.441,00 |
24.04.2024 | 63,00 | 63,70 | 62,75 | 63,30 | 0,72% | 50.090,00 |
23.04.2024 | 62,05 | 63,15 | 62,05 | 62,85 | 1,37% | 77.162,00 |
22.04.2024 | 62,00 | 62,45 | 61,75 | 62,00 | 0,98% | 73.582,00 |
19.04.2024 | 62,25 | 63,45 | 60,00 | 61,40 | -7,81% | 295.104,00 |
18.04.2024 | 66,35 | 66,70 | 65,35 | 66,60 | 0,76% | 40.569,00 |
17.04.2024 | 65,70 | 66,70 | 65,70 | 66,10 | 0,61% | 71.226,00 |
16.04.2024 | 65,40 | 65,70 | 64,90 | 65,70 | -0,83% | 70.048,00 |
15.04.2024 | 66,25 | 66,95 | 65,60 | 66,25 | 0,84% | 70.075,00 |
12.04.2024 | 66,45 | 66,85 | 65,55 | 65,70 | -0,76% | 53.222,00 |
11.04.2024 | 66,40 | 66,70 | 65,70 | 66,20 | -0,45% | 33.135,00 |
10.04.2024 | 67,20 | 67,25 | 66,15 | 66,50 | -0,52% | 48.690,00 |
09.04.2024 | 67,30 | 67,80 | 66,65 | 66,85 | 0,91% | 46.100,00 |
08.04.2024 | 65,95 | 66,40 | 65,90 | 66,25 | 0,68% | 34.452,00 |
05.04.2024 | 65,10 | 66,00 | 65,00 | 65,80 | -0,08% | 23.465,00 |
04.04.2024 | 65,95 | 66,25 | 65,60 | 65,85 | -0,08% | 31.021,00 |
03.04.2024 | 64,70 | 66,05 | 64,35 | 65,90 | 2,17% | 50.382,00 |
02.04.2024 | 65,00 | 65,90 | 64,50 | 64,50 | -1,30% | 110.238,00 |
28.03.2024 | 65,30 | 65,80 | 65,25 | 65,35 | 0,08% | 57.649,00 |
27.03.2024 | 65,85 | 66,80 | 64,90 | 65,30 | -0,61% | 50.490,00 |
26.03.2024 | 64,70 | 65,75 | 64,70 | 65,70 | 1,55% | 48.446,00 |
25.03.2024 | 64,05 | 65,00 | 64,00 | 64,70 | 0,78% | 39.481,00 |
22.03.2024 | 64,45 | 65,15 | 64,20 | 64,20 | -0,47% | 45.735,00 |
21.03.2024 | 64,50 | 64,95 | 64,05 | 64,50 | 1,34% | 37.964,00 |
20.03.2024 | 64,75 | 65,00 | 63,65 | 63,65 | -2,23% | 46.825,00 |
19.03.2024 | 64,40 | 65,10 | 64,15 | 65,10 | 1,40% | 52.508,00 |
18.03.2024 | 64,15 | 65,05 | 63,90 | 64,20 | 0,08% | 58.056,00 |
15.03.2024 | 64,65 | 65,20 | 64,15 | 64,15 | -0,31% | 340.097,00 |
14.03.2024 | 63,90 | 64,80 | 63,90 | 64,35 | 0,70% | 57.103,00 |
13.03.2024 | 64,15 | 64,30 | 63,40 | 63,90 | -0,08% | 37.248,00 |
12.03.2024 | 63,00 | 64,00 | 62,70 | 63,95 | 1,35% | 68.870,00 |
11.03.2024 | 64,35 | 64,75 | 63,10 | 63,10 | -2,32% | 68.127,00 |
08.03.2024 | 65,10 | 65,40 | 64,60 | 64,60 | -0,31% | 31.897,00 |
07.03.2024 | 64,30 | 65,35 | 64,30 | 64,80 | 0,62% | 81.140,00 |
06.03.2024 | 65,10 | 65,70 | 64,20 | 64,40 | -0,85% | 48.464,00 |
05.03.2024 | 64,40 | 64,95 | 64,15 | 64,95 | 0,54% | 43.251,00 |
04.03.2024 | 64,40 | 64,95 | 64,40 | 64,60 | 0,31% | 49.017,00 |
01.03.2024 | 64,55 | 64,95 | 64,15 | 64,40 | -0,08% | 31.194,00 |
29.02.2024 | 63,50 | 64,45 | 63,50 | 64,45 | 1,10% | 60.678,00 |
28.02.2024 | 64,90 | 65,15 | 63,75 | 63,75 | -1,62% | 41.377,00 |
27.02.2024 | 64,20 | 65,20 | 64,05 | 64,80 | 0,78% | 69.946,00 |
26.02.2024 | 63,60 | 64,80 | 63,55 | 64,30 | 2,55% | 73.611,00 |
23.02.2024 | 62,60 | 63,20 | 61,90 | 62,70 | 0,08% | 73.858,00 |
22.02.2024 | 60,00 | 63,30 | 57,95 | 62,65 | 4,07% | 128.181,00 |
21.02.2024 | 61,25 | 61,25 | 60,00 | 60,20 | -0,74% | 44.704,00 |
20.02.2024 | 61,10 | 61,70 | 60,50 | 60,65 | -1,62% | 35.947,00 |
19.02.2024 | 62,30 | 62,45 | 60,95 | 61,65 | -2,07% | 55.477,00 |
16.02.2024 | 63,00 | 63,80 | 62,40 | 62,95 | 0,08% | 21.625,00 |
15.02.2024 | 62,35 | 62,90 | 62,00 | 62,90 | 1,62% | 34.789,00 |
14.02.2024 | 61,55 | 62,40 | 61,15 | 61,90 | 1,14% | 35.770,00 |
13.02.2024 | 62,30 | 62,35 | 60,90 | 61,20 | -1,84% | 42.189,00 |
12.02.2024 | 62,05 | 62,55 | 62,05 | 62,35 | 0,48% | 27.652,00 |
09.02.2024 | 62,30 | 62,30 | 61,40 | 62,05 | -0,08% | 30.410,00 |
08.02.2024 | 61,70 | 62,70 | 61,65 | 62,10 | 0,49% | 31.443,00 |
07.02.2024 | 62,50 | 62,70 | 61,65 | 61,80 | -0,96% | 25.835,00 |
06.02.2024 | 61,90 | 62,45 | 61,85 | 62,40 | 1,46% | 41.039,00 |
05.02.2024 | 61,20 | 61,75 | 61,00 | 61,50 | 0,16% | 30.435,00 |
02.02.2024 | 61,20 | 61,60 | 60,90 | 61,40 | 1,24% | 57.753,00 |
01.02.2024 | 60,40 | 61,15 | 60,20 | 60,65 | -0,33% | 37.512,00 |
31.01.2024 | 61,40 | 61,60 | 60,85 | 60,85 | -1,06% | 52.581,00 |
30.01.2024 | 60,70 | 61,50 | 60,55 | 61,50 | 1,57% | 46.571,00 |
29.01.2024 | 61,00 | 61,00 | 60,25 | 60,55 | -0,82% | 37.463,00 |
26.01.2024 | 61,55 | 61,55 | 60,70 | 61,05 | 0,00% | 37.955,00 |
25.01.2024 | 61,60 | 61,60 | 61,00 | 61,05 | -1,21% | 36.095,00 |
24.01.2024 | 61,00 | 61,80 | 60,75 | 61,80 | 1,48% | 31.692,00 |
23.01.2024 | 60,05 | 61,15 | 60,05 | 60,90 | 1,50% | 52.730,00 |
22.01.2024 | 58,85 | 60,55 | 58,75 | 60,00 | 2,30% | 111.780,00 |
19.01.2024 | 59,40 | 59,60 | 58,30 | 58,65 | -1,35% | 26.854,00 |
18.01.2024 | 59,30 | 59,45 | 59,00 | 59,45 | 0,25% | 22.914,00 |
17.01.2024 | 58,50 | 59,30 | 58,10 | 59,30 | 0,85% | 34.503,00 |
16.01.2024 | 59,50 | 59,50 | 58,55 | 58,80 | -1,09% | 19.903,00 |
15.01.2024 | 59,35 | 59,90 | 59,25 | 59,45 | -0,42% | 38.239,00 |
12.01.2024 | 58,25 | 59,75 | 58,25 | 59,70 | 2,40% | 74.450,00 |
11.01.2024 | 58,50 | 58,50 | 57,80 | 58,30 | -0,43% | 56.397,00 |
10.01.2024 | 58,25 | 58,55 | 57,55 | 58,55 | 0,09% | 46.770,00 |
09.01.2024 | 58,45 | 59,00 | 57,90 | 58,50 | 0,86% | 57.358,00 |
08.01.2024 | 56,50 | 58,10 | 56,40 | 58,00 | 2,56% | 36.751,00 |
05.01.2024 | 55,80 | 56,80 | 55,55 | 56,55 | 0,89% | 17.511,00 |
04.01.2024 | 56,60 | 57,20 | 55,70 | 56,05 | -1,32% | 25.157,00 |
03.01.2024 | 56,25 | 57,10 | 56,15 | 56,80 | 0,26% | 29.936,00 |
02.01.2024 | 56,70 | 57,05 | 56,35 | 56,65 | -0,18% | 24.597,00 |
29.12.2023 | 56,65 | 56,95 | 56,35 | 56,75 | 0,00% | 20.189,00 |
28.12.2023 | 57,00 | 57,20 | 56,45 | 56,75 | -0,61% | 28.310,00 |
27.12.2023 | 57,05 | 57,65 | 57,05 | 57,10 | 0,09% | 24.974,00 |