36,370€
-1,49%
Echtzeit-Aktienkurs IPSOS S.A. INH. EO -,25
Bid:
Ask:
Aktienkurse zur IPSOS S.A. INH. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,74 | 36,30 | 35,28 | 35,76 | -3,14% | 99.922,00 |
| 06.03.2026 | 36,20 | 36,98 | 36,04 | 36,92 | 3,13% | 130.740,00 |
| 05.03.2026 | 35,50 | 36,54 | 35,36 | 35,80 | -0,22% | 87.917,00 |
| 04.03.2026 | 34,44 | 35,88 | 34,42 | 35,88 | 4,42% | 101.440,00 |
| 03.03.2026 | 34,00 | 34,48 | 33,72 | 34,36 | 0,06% | 92.992,00 |
| 02.03.2026 | 33,00 | 34,46 | 32,92 | 34,34 | -0,35% | 83.384,00 |
| 27.02.2026 | 34,70 | 35,08 | 34,04 | 34,46 | -2,16% | 158.167,00 |
| 26.02.2026 | 33,24 | 35,22 | 33,24 | 35,22 | 7,44% | 159.569,00 |
| 25.02.2026 | 30,80 | 33,16 | 30,76 | 32,78 | 7,40% | 165.345,00 |
| 24.02.2026 | 30,06 | 30,52 | 29,74 | 30,52 | 0,53% | 76.612,00 |
| 23.02.2026 | 31,02 | 31,76 | 30,36 | 30,36 | -2,32% | 83.099,00 |
| 20.02.2026 | 30,34 | 31,20 | 30,18 | 31,08 | 2,51% | 142.267,00 |
| 19.02.2026 | 30,02 | 30,44 | 29,98 | 30,32 | 0,53% | 63.451,00 |
| 18.02.2026 | 30,00 | 30,36 | 29,78 | 30,16 | 0,53% | 108.551,00 |
| 17.02.2026 | 29,40 | 30,14 | 29,10 | 30,00 | 1,01% | 110.819,00 |
| 16.02.2026 | 31,38 | 31,38 | 29,70 | 29,70 | -4,13% | 79.052,00 |
| 13.02.2026 | 30,86 | 31,38 | 30,74 | 30,98 | 0,06% | 63.141,00 |
| 12.02.2026 | 31,40 | 31,62 | 30,80 | 30,96 | -0,96% | 98.410,00 |
| 11.02.2026 | 33,30 | 33,30 | 31,26 | 31,26 | -6,41% | 146.833,00 |
| 10.02.2026 | 32,98 | 33,70 | 32,86 | 33,40 | 1,52% | 69.856,00 |
| 09.02.2026 | 33,04 | 33,46 | 32,84 | 32,90 | -0,36% | 54.124,00 |
| 06.02.2026 | 33,30 | 33,36 | 32,56 | 33,02 | -1,43% | 71.694,00 |
| 05.02.2026 | 34,18 | 34,30 | 33,34 | 33,50 | -2,16% | 41.937,00 |
| 04.02.2026 | 34,76 | 35,12 | 33,84 | 34,24 | -1,50% | 100.107,00 |
| 03.02.2026 | 35,82 | 35,82 | 34,76 | 34,76 | -2,96% | 100.641,00 |
| 02.02.2026 | 35,84 | 35,86 | 35,22 | 35,82 | -0,06% | 49.926,00 |
| 30.01.2026 | 35,70 | 35,98 | 35,42 | 35,84 | 1,07% | 59.570,00 |
| 29.01.2026 | 36,36 | 37,04 | 35,46 | 35,46 | -0,95% | 71.283,00 |
| 28.01.2026 | 35,44 | 36,00 | 35,42 | 35,80 | 1,24% | 36.807,00 |
| 27.01.2026 | 36,00 | 36,54 | 35,36 | 35,36 | -1,06% | 65.784,00 |
| 26.01.2026 | 35,64 | 35,78 | 35,12 | 35,74 | 0,90% | 63.328,00 |
| 23.01.2026 | 34,98 | 35,42 | 34,46 | 35,42 | 0,80% | 72.461,00 |
| 22.01.2026 | 34,02 | 35,52 | 33,72 | 35,14 | 6,61% | 90.776,00 |
| 21.01.2026 | 32,96 | 33,04 | 32,32 | 32,96 | 0,67% | 37.561,00 |
| 20.01.2026 | 32,80 | 33,12 | 32,50 | 32,74 | -0,43% | 31.146,00 |
| 19.01.2026 | 33,00 | 33,24 | 32,80 | 32,88 | -2,38% | 73.032,00 |
| 16.01.2026 | 34,50 | 34,52 | 33,64 | 33,68 | -1,35% | 73.017,00 |
| 15.01.2026 | 35,02 | 35,12 | 33,86 | 34,14 | -2,12% | 51.159,00 |
| 14.01.2026 | 34,26 | 35,12 | 34,10 | 34,88 | 2,59% | 82.954,00 |
| 13.01.2026 | 34,86 | 34,90 | 33,84 | 34,00 | -0,87% | 37.692,00 |
| 12.01.2026 | 34,64 | 35,06 | 34,30 | 34,30 | -0,69% | 37.397,00 |
| 09.01.2026 | 34,00 | 34,64 | 33,76 | 34,54 | 1,71% | 39.329,00 |
| 08.01.2026 | 34,06 | 34,10 | 33,56 | 33,96 | -0,29% | 31.861,00 |
| 07.01.2026 | 34,70 | 34,70 | 33,92 | 34,06 | -2,01% | 46.927,00 |
| 06.01.2026 | 34,26 | 34,76 | 33,76 | 34,76 | 1,34% | 36.580,00 |
| 05.01.2026 | 34,02 | 34,30 | 33,54 | 34,30 | 1,24% | 32.089,00 |
| 02.01.2026 | 34,26 | 34,46 | 33,64 | 33,88 | -1,11% | 34.785,00 |
| 31.12.2025 | 34,06 | 34,26 | 33,92 | 34,26 | 0,06% | 15.922,00 |
| 30.12.2025 | 34,22 | 34,46 | 34,04 | 34,24 | 0,06% | 35.382,00 |
| 29.12.2025 | 33,92 | 34,42 | 33,76 | 34,22 | 1,30% | 49.438,00 |
| 24.12.2025 | 33,70 | 33,88 | 33,62 | 33,78 | 0,60% | 11.535,00 |
| 23.12.2025 | 33,44 | 33,86 | 33,32 | 33,58 | 0,36% | 53.825,00 |
| 22.12.2025 | 33,52 | 33,70 | 33,26 | 33,46 | -0,36% | 32.264,00 |
| 19.12.2025 | 33,36 | 33,68 | 33,36 | 33,58 | 0,00% | 93.011,00 |
| 18.12.2025 | 32,88 | 33,58 | 32,88 | 33,58 | 1,88% | 32.019,00 |
| 17.12.2025 | 33,34 | 33,34 | 32,40 | 32,96 | -1,14% | 51.328,00 |
| 16.12.2025 | 33,76 | 33,88 | 33,26 | 33,34 | -0,77% | 71.004,00 |
| 15.12.2025 | 33,00 | 33,82 | 32,94 | 33,60 | 1,82% | 74.318,00 |
| 12.12.2025 | 32,54 | 33,20 | 32,32 | 33,00 | 1,48% | 55.000,00 |
| 11.12.2025 | 31,86 | 32,54 | 31,52 | 32,52 | 2,26% | 43.132,00 |
| 10.12.2025 | 31,74 | 31,94 | 31,10 | 31,80 | -1,85% | 109.027,00 |
| 09.12.2025 | 32,24 | 32,58 | 32,10 | 32,40 | 1,12% | 85.392,00 |
| 08.12.2025 | 31,98 | 32,14 | 31,70 | 32,04 | 0,19% | 37.027,00 |
| 05.12.2025 | 31,90 | 32,32 | 31,76 | 31,98 | 0,31% | 32.217,00 |
| 04.12.2025 | 31,80 | 32,14 | 31,66 | 31,88 | 0,50% | 45.813,00 |
| 03.12.2025 | 31,82 | 32,18 | 31,58 | 31,72 | -0,50% | 31.999,00 |
| 02.12.2025 | 32,02 | 32,44 | 31,80 | 31,88 | -0,99% | 31.490,00 |
| 01.12.2025 | 31,76 | 32,28 | 31,74 | 32,20 | 0,37% | 54.719,00 |
| 28.11.2025 | 31,68 | 32,22 | 31,64 | 32,08 | 1,07% | 42.570,00 |
| 27.11.2025 | 31,50 | 31,90 | 31,50 | 31,74 | 0,38% | 53.100,00 |
| 26.11.2025 | 31,64 | 31,82 | 31,40 | 31,62 | -0,06% | 52.644,00 |
| 25.11.2025 | 31,10 | 31,64 | 31,10 | 31,64 | 1,80% | 69.003,00 |
| 24.11.2025 | 31,30 | 31,78 | 31,08 | 31,08 | -0,45% | 162.757,00 |
| 21.11.2025 | 31,10 | 31,46 | 30,86 | 31,22 | 0,19% | 104.448,00 |
| 20.11.2025 | 31,60 | 31,68 | 31,16 | 31,16 | -0,64% | 57.155,00 |
| 19.11.2025 | 32,06 | 32,16 | 31,36 | 31,36 | -2,31% | 67.918,00 |
| 18.11.2025 | 32,00 | 32,28 | 31,58 | 32,10 | -0,62% | 132.484,00 |
| 17.11.2025 | 32,30 | 32,58 | 32,10 | 32,30 | -0,06% | 36.272,00 |
| 14.11.2025 | 32,18 | 32,32 | 31,52 | 32,32 | 0,25% | 43.559,00 |
| 13.11.2025 | 32,56 | 32,70 | 32,06 | 32,24 | -1,23% | 60.985,00 |
| 12.11.2025 | 32,32 | 32,80 | 32,22 | 32,64 | 1,18% | 43.701,00 |
| 11.11.2025 | 31,96 | 32,30 | 31,92 | 32,26 | 0,94% | 32.957,00 |
| 10.11.2025 | 32,06 | 32,46 | 31,96 | 31,96 | 0,82% | 31.364,00 |
| 07.11.2025 | 31,90 | 32,08 | 31,46 | 31,70 | -0,19% | 49.623,00 |
| 06.11.2025 | 32,18 | 32,38 | 31,76 | 31,76 | -1,67% | 45.244,00 |
| 05.11.2025 | 32,00 | 32,52 | 31,86 | 32,30 | 0,06% | 66.869,00 |
| 04.11.2025 | 33,00 | 33,08 | 32,28 | 32,28 | -2,77% | 114.755,00 |
| 03.11.2025 | 33,26 | 33,64 | 33,14 | 33,20 | -0,12% | 29.264,00 |
| 31.10.2025 | 33,14 | 33,44 | 33,12 | 33,24 | 0,00% | 51.469,00 |
| 30.10.2025 | 33,62 | 33,62 | 33,08 | 33,24 | -1,48% | 70.151,00 |
| 29.10.2025 | 33,96 | 34,16 | 33,74 | 33,74 | -0,47% | 44.844,00 |
| 28.10.2025 | 33,76 | 33,90 | 33,52 | 33,90 | -0,24% | 52.009,00 |
| 27.10.2025 | 34,06 | 34,52 | 33,72 | 33,98 | -0,18% | 60.871,00 |
| 24.10.2025 | 34,50 | 34,76 | 33,86 | 34,04 | 0,24% | 91.828,00 |
| 23.10.2025 | 34,50 | 35,50 | 33,00 | 33,96 | -6,81% | 196.995,00 |
| 22.10.2025 | 36,48 | 36,88 | 36,14 | 36,44 | -0,16% | 71.821,00 |
| 21.10.2025 | 36,16 | 36,68 | 35,90 | 36,50 | 1,33% | 50.596,00 |
| 20.10.2025 | 36,16 | 36,42 | 35,70 | 36,02 | 0,28% | 97.584,00 |
| 17.10.2025 | 35,16 | 36,30 | 35,06 | 35,92 | 1,30% | 46.870,00 |
| 16.10.2025 | 35,50 | 35,64 | 35,22 | 35,46 | 0,23% | 55.428,00 |