18,700€
-0,80%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,70 | 19,45 | 18,70 | 18,90 | 0,27% | - |
| 11.12.2025 | 18,15 | 18,85 | 17,95 | 18,85 | 3,57% | - |
| 10.12.2025 | 18,20 | 19,00 | 18,05 | 18,20 | -0,27% | - |
| 09.12.2025 | 17,10 | 18,25 | 16,90 | 18,25 | 6,41% | - |
| 08.12.2025 | 16,60 | 17,40 | 16,60 | 17,15 | 1,48% | - |
| 05.12.2025 | 16,60 | 17,40 | 16,60 | 16,90 | 4,32% | - |
| 04.12.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 1,57% | - |
| 03.12.2025 | 16,30 | 17,00 | 15,75 | 15,95 | -2,45% | - |
| 02.12.2025 | 16,90 | 17,55 | 16,35 | 16,35 | -2,68% | - |
| 01.12.2025 | 17,30 | 17,95 | 16,60 | 16,80 | -3,17% | - |
| 28.11.2025 | 16,85 | 17,75 | 16,85 | 17,35 | 0,00% | - |
| 27.11.2025 | 16,90 | 17,65 | 16,90 | 17,35 | 1,76% | - |
| 26.11.2025 | 17,00 | 17,70 | 16,90 | 17,05 | -3,13% | - |
| 25.11.2025 | 17,30 | 17,95 | 17,20 | 17,60 | 1,44% | - |
| 24.11.2025 | 17,50 | 18,05 | 16,95 | 17,35 | -1,14% | - |
| 21.11.2025 | 16,50 | 17,65 | 16,45 | 17,55 | -4,88% | - |
| 20.11.2025 | 17,75 | 18,45 | 17,75 | 18,45 | 4,24% | - |
| 19.11.2025 | 17,75 | 18,45 | 17,65 | 17,70 | 1,43% | - |
| 18.11.2025 | 18,00 | 18,15 | 17,35 | 17,45 | -0,29% | - |
| 17.11.2025 | 16,90 | 18,35 | 16,40 | 17,50 | 7,69% | 100,00 |
| 14.11.2025 | 16,00 | 16,65 | 15,80 | 16,25 | 0,31% | - |
| 13.11.2025 | 16,80 | 17,60 | 16,15 | 16,20 | -4,71% | - |
| 12.11.2025 | 17,15 | 17,55 | 16,90 | 17,00 | -1,45% | - |
| 11.11.2025 | 16,15 | 17,65 | 16,15 | 17,25 | 4,55% | - |
| 10.11.2025 | 16,00 | 16,55 | 16,00 | 16,50 | 4,10% | - |
| 07.11.2025 | 15,30 | 15,95 | 15,25 | 15,85 | 0,96% | - |
| 06.11.2025 | 15,80 | 15,80 | 15,65 | 15,70 | 1,62% | - |
| 05.11.2025 | 15,80 | 15,85 | 15,20 | 15,45 | 0,98% | - |
| 04.11.2025 | 15,70 | 16,30 | 15,30 | 15,30 | -10,79% | - |
| 03.11.2025 | 16,30 | 17,15 | 16,30 | 17,15 | 4,57% | - |
| 31.10.2025 | 17,10 | 17,90 | 16,25 | 16,40 | -3,81% | - |
| 30.10.2025 | 20,40 | 20,40 | 16,75 | 17,05 | -16,42% | 2,00 |
| 29.10.2025 | 20,60 | 21,00 | 20,20 | 20,40 | -1,92% | 101,00 |
| 28.10.2025 | 20,80 | 21,60 | 20,60 | 20,80 | 0,97% | - |
| 27.10.2025 | 20,60 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 24.10.2025 | 20,60 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 23.10.2025 | 21,00 | 21,20 | 20,70 | 20,80 | -1,89% | - |
| 22.10.2025 | 20,60 | 21,20 | 20,50 | 21,20 | 6,00% | - |
| 21.10.2025 | 19,95 | 20,05 | 19,90 | 20,00 | 0,25% | - |
| 20.10.2025 | 20,10 | 20,20 | 19,75 | 19,95 | 0,00% | - |
| 17.10.2025 | 20,70 | 20,70 | 19,95 | 19,95 | -2,68% | - |
| 16.10.2025 | 20,15 | 21,20 | 20,15 | 20,50 | 1,49% | - |
| 15.10.2025 | 19,75 | 20,60 | 19,55 | 20,20 | 3,06% | - |
| 14.10.2025 | 19,65 | 20,10 | 19,40 | 19,60 | 0,26% | - |
| 13.10.2025 | 19,35 | 20,60 | 19,35 | 19,55 | 1,03% | - |
| 10.10.2025 | 20,40 | 21,10 | 19,35 | 19,35 | -5,15% | 77,00 |
| 09.10.2025 | 21,20 | 21,90 | 20,20 | 20,40 | -6,85% | - |
| 08.10.2025 | 20,90 | 21,90 | 20,90 | 21,90 | 4,78% | - |
| 07.10.2025 | 21,20 | 22,10 | 20,90 | 20,90 | -1,42% | - |
| 06.10.2025 | 21,20 | 21,70 | 21,10 | 21,20 | -0,47% | - |
| 03.10.2025 | 20,70 | 21,60 | 20,70 | 21,30 | 2,40% | - |
| 02.10.2025 | 21,10 | 21,50 | 20,60 | 20,80 | -2,35% | - |
| 01.10.2025 | 21,30 | 21,60 | 21,10 | 21,30 | 0,47% | - |
| 30.09.2025 | 20,80 | 21,70 | 20,20 | 21,20 | 2,42% | - |
| 29.09.2025 | 20,60 | 21,40 | 20,50 | 20,70 | 1,47% | - |
| 26.09.2025 | 20,30 | 21,10 | 20,15 | 20,40 | 0,99% | - |
| 25.09.2025 | 20,50 | 21,30 | 20,10 | 20,20 | 0,25% | - |
| 24.09.2025 | 20,40 | 20,50 | 20,15 | 20,15 | -1,71% | - |
| 23.09.2025 | 20,60 | 21,50 | 20,50 | 20,50 | 0,00% | - |
| 22.09.2025 | 20,70 | 21,50 | 20,50 | 20,50 | -2,84% | - |
| 19.09.2025 | 21,90 | 23,20 | 21,10 | 21,10 | -4,09% | - |
| 18.09.2025 | 22,20 | 22,30 | 21,80 | 22,00 | -2,22% | - |
| 17.09.2025 | 22,10 | 23,10 | 22,00 | 22,50 | 1,81% | - |
| 16.09.2025 | 22,50 | 23,70 | 21,70 | 22,10 | -3,07% | - |
| 15.09.2025 | 23,10 | 24,10 | 22,70 | 22,80 | -5,39% | - |
| 12.09.2025 | 23,10 | 24,10 | 23,10 | 24,10 | 5,24% | - |
| 11.09.2025 | 22,90 | 24,90 | 22,80 | 22,90 | -1,72% | - |
| 10.09.2025 | 23,30 | 24,30 | 23,20 | 23,30 | 0,00% | - |
| 09.09.2025 | 23,10 | 24,00 | 23,10 | 23,30 | 0,87% | - |
| 08.09.2025 | 23,10 | 23,90 | 22,90 | 23,10 | 0,43% | - |
| 05.09.2025 | 23,10 | 23,90 | 22,80 | 23,00 | 0,00% | - |
| 04.09.2025 | 22,80 | 23,70 | 22,80 | 23,00 | 0,88% | - |
| 03.09.2025 | 22,50 | 22,90 | 22,30 | 22,80 | 0,88% | - |
| 02.09.2025 | 22,80 | 23,60 | 22,30 | 22,60 | -0,88% | - |
| 01.09.2025 | 22,70 | 23,60 | 22,60 | 22,80 | 0,88% | - |
| 29.08.2025 | 22,70 | 23,70 | 22,50 | 22,60 | -0,44% | - |
| 28.08.2025 | 22,80 | 23,30 | 22,60 | 22,70 | -0,44% | - |
| 27.08.2025 | 22,60 | 23,50 | 22,50 | 22,80 | 0,44% | - |
| 26.08.2025 | 23,10 | 23,30 | 22,50 | 22,70 | -1,30% | 163,00 |
| 25.08.2025 | 22,90 | 24,00 | 22,90 | 23,00 | -0,86% | - |
| 22.08.2025 | 22,50 | 23,70 | 22,50 | 23,20 | 2,20% | - |
| 21.08.2025 | 22,50 | 23,00 | 22,50 | 22,70 | 0,00% | - |
| 20.08.2025 | 22,20 | 22,80 | 22,20 | 22,70 | 0,89% | - |
| 19.08.2025 | 21,60 | 22,60 | 21,50 | 22,50 | 3,69% | 163,00 |
| 18.08.2025 | 21,50 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 15.08.2025 | 21,70 | 22,50 | 21,40 | 21,70 | -0,91% | - |
| 14.08.2025 | 21,30 | 22,00 | 21,30 | 21,90 | 2,34% | - |
| 13.08.2025 | 20,80 | 21,50 | 20,80 | 21,40 | 1,90% | - |
| 12.08.2025 | 21,00 | 21,40 | 20,80 | 21,00 | -1,41% | - |
| 11.08.2025 | 21,00 | 21,80 | 21,00 | 21,30 | 0,47% | - |
| 08.08.2025 | 22,30 | 22,50 | 21,00 | 21,20 | -5,78% | - |
| 07.08.2025 | 22,70 | 23,40 | 22,00 | 22,50 | -2,17% | - |
| 06.08.2025 | 23,00 | 24,10 | 22,90 | 23,00 | -0,43% | - |
| 05.08.2025 | 22,70 | 23,90 | 22,70 | 23,10 | 0,87% | - |
| 04.08.2025 | 22,80 | 24,10 | 22,80 | 22,90 | -0,43% | - |
| 01.08.2025 | 23,50 | 24,50 | 22,90 | 23,00 | -2,54% | - |
| 31.07.2025 | 23,50 | 24,30 | 23,50 | 23,60 | -0,42% | - |
| 30.07.2025 | 23,70 | 24,70 | 23,50 | 23,70 | -0,42% | - |
| 29.07.2025 | 24,10 | 25,30 | 23,80 | 23,80 | -1,65% | - |
| 28.07.2025 | 24,70 | 25,90 | 24,20 | 24,20 | -2,42% | - |