64,000€
2,07%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 53.195,00 |
| 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% | 34.810,00 |
| 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% | 27.495,00 |
| 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% | 25.962,00 |
| 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% | 57.716,00 |
| 01.02.2024 | 60,40 | 61,15 | 60,20 | 60,65 | -0,33% | 37.356,00 |
| 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% | 37.006,00 |
| 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% | 31.528,00 |
| 23.01.2024 | 60,05 | 61,15 | 60,05 | 60,90 | 1,50% | 52.486,00 |
| 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% | 27.266,00 |
| 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% | 30.022,00 |
| 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 |
| 22.12.2023 | 56,65 | 57,15 | 56,55 | 57,05 | 0,26% | 20.896,00 |
| 21.12.2023 | 55,90 | 57,00 | 55,80 | 56,90 | 0,80% | 32.453,00 |
| 20.12.2023 | 56,00 | 56,90 | 55,70 | 56,45 | 0,71% | 41.799,00 |
| 19.12.2023 | 55,25 | 56,55 | 55,25 | 56,05 | 1,17% | 38.607,00 |
| 18.12.2023 | 54,65 | 55,70 | 54,25 | 55,40 | 1,28% | 60.209,00 |
| 15.12.2023 | 54,10 | 55,05 | 54,10 | 54,70 | 1,20% | 60.364,00 |
| 14.12.2023 | 54,05 | 54,60 | 53,40 | 54,05 | 1,12% | 38.581,00 |
| 13.12.2023 | 52,90 | 53,55 | 52,90 | 53,45 | 0,94% | 38.905,00 |
| 12.12.2023 | 53,30 | 53,35 | 52,95 | 52,95 | -0,47% | 30.947,00 |
| 11.12.2023 | 52,60 | 53,25 | 52,60 | 53,20 | 1,04% | 23.364,00 |
| 08.12.2023 | 51,80 | 53,00 | 51,80 | 52,65 | 1,54% | 37.893,00 |
| 07.12.2023 | 51,55 | 52,20 | 51,30 | 51,85 | 0,29% | 31.883,00 |
| 06.12.2023 | 51,95 | 52,60 | 51,45 | 51,70 | -0,96% | 47.751,00 |
| 05.12.2023 | 50,00 | 52,30 | 49,90 | 52,20 | 4,19% | 51.144,00 |
| 04.12.2023 | 50,70 | 50,90 | 50,05 | 50,10 | -0,99% | 20.220,00 |