34,750€
0,67%
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 |
|---|---|---|---|---|---|---|
| 24.04.2026 | 34,94 | 35,00 | 34,50 | 34,60 | 0,23% | 100.831,00 |
| 23.04.2026 | 34,24 | 34,58 | 34,14 | 34,52 | 0,82% | 90.301,00 |
| 22.04.2026 | 33,80 | 34,24 | 33,66 | 34,24 | 1,00% | 65.861,00 |
| 21.04.2026 | 33,30 | 34,16 | 33,30 | 33,90 | 2,42% | 95.968,00 |
| 20.04.2026 | 33,50 | 33,50 | 32,92 | 33,10 | -1,37% | 139.492,00 |
| 17.04.2026 | 35,78 | 35,78 | 33,34 | 33,56 | -15,55% | 546.586,00 |
| 16.04.2026 | 38,84 | 40,16 | 38,84 | 39,74 | 2,85% | 121.449,00 |
| 15.04.2026 | 38,02 | 38,70 | 37,92 | 38,64 | 1,63% | 75.457,00 |
| 14.04.2026 | 36,66 | 38,04 | 36,60 | 38,02 | 4,16% | 104.461,00 |
| 13.04.2026 | 35,64 | 36,56 | 35,54 | 36,50 | 1,67% | 51.229,00 |
| 10.04.2026 | 35,00 | 36,14 | 35,00 | 35,90 | 2,87% | 68.667,00 |
| 09.04.2026 | 35,38 | 35,54 | 34,78 | 34,90 | -1,75% | 89.366,00 |
| 08.04.2026 | 35,50 | 36,06 | 35,18 | 35,52 | 4,29% | 64.235,00 |
| 07.04.2026 | 34,56 | 35,36 | 33,92 | 34,06 | 0,06% | 83.744,00 |
| 02.04.2026 | 34,02 | 34,32 | 33,84 | 34,04 | -1,33% | 44.690,00 |
| 01.04.2026 | 34,28 | 34,50 | 33,92 | 34,50 | 2,56% | 46.625,00 |
| 31.03.2026 | 34,20 | 34,42 | 33,50 | 33,64 | -1,81% | 52.486,00 |
| 30.03.2026 | 33,62 | 34,26 | 33,38 | 34,26 | 1,72% | 67.464,00 |
| 27.03.2026 | 34,02 | 34,06 | 33,56 | 33,68 | -0,71% | 47.871,00 |
| 26.03.2026 | 33,48 | 34,38 | 33,42 | 33,92 | 0,89% | 62.979,00 |
| 25.03.2026 | 33,94 | 34,30 | 33,22 | 33,62 | 0,00% | 79.601,00 |
| 24.03.2026 | 34,00 | 34,62 | 33,54 | 33,62 | -0,77% | 67.434,00 |
| 23.03.2026 | 32,98 | 34,86 | 32,84 | 33,88 | 1,01% | 95.904,00 |
| 20.03.2026 | 34,04 | 34,28 | 33,44 | 33,54 | -1,47% | 115.821,00 |
| 19.03.2026 | 34,20 | 34,66 | 33,84 | 34,04 | -0,76% | 70.175,00 |
| 18.03.2026 | 36,30 | 36,30 | 34,22 | 34,30 | -5,25% | 68.965,00 |
| 17.03.2026 | 36,40 | 36,78 | 36,12 | 36,20 | -0,66% | 90.474,00 |
| 16.03.2026 | 36,40 | 36,72 | 36,12 | 36,44 | 0,16% | 85.104,00 |
| 13.03.2026 | 35,30 | 36,72 | 35,20 | 36,38 | 1,96% | 80.055,00 |
| 12.03.2026 | 35,40 | 36,28 | 35,40 | 35,68 | 0,73% | 79.719,00 |
| 11.03.2026 | 35,50 | 35,90 | 34,84 | 35,42 | -0,56% | 94.279,00 |
| 10.03.2026 | 36,20 | 36,46 | 35,50 | 35,62 | -0,39% | 78.614,00 |
| 09.03.2026 | 35,74 | 36,30 | 35,22 | 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 | 32,46 | 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 |