20,100€
-1,95%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 24,70 | 25,80 | 24,50 | 24,80 | 0,00% | - |
| 24.07.2025 | 24,70 | 25,80 | 24,70 | 24,80 | -0,80% | - |
| 23.07.2025 | 24,40 | 25,50 | 24,30 | 25,00 | 2,46% | - |
| 22.07.2025 | 23,70 | 24,90 | 23,70 | 24,40 | 1,67% | - |
| 21.07.2025 | 23,70 | 24,40 | 23,70 | 24,00 | 0,42% | - |
| 18.07.2025 | 23,90 | 24,50 | 23,90 | 23,90 | -0,83% | - |
| 17.07.2025 | 23,80 | 24,90 | 23,60 | 24,10 | 0,42% | - |
| 16.07.2025 | 23,90 | 24,50 | 23,60 | 24,00 | 0,00% | 230,00 |
| 15.07.2025 | 23,50 | 25,10 | 23,50 | 24,00 | 1,27% | - |
| 14.07.2025 | 23,80 | 25,10 | 23,70 | 23,70 | -1,66% | - |
| 11.07.2025 | 25,10 | 26,00 | 24,00 | 24,10 | -3,60% | - |
| 10.07.2025 | 25,10 | 26,00 | 24,90 | 25,00 | 0,00% | - |
| 09.07.2025 | 30,60 | 31,50 | 23,60 | 25,00 | -18,03% | - |
| 08.07.2025 | 30,00 | 30,90 | 29,90 | 30,50 | 2,01% | - |
| 07.07.2025 | 31,00 | 31,60 | 29,90 | 29,90 | -3,55% | - |
| 04.07.2025 | 31,00 | 31,80 | 30,70 | 31,00 | -0,96% | - |
| 03.07.2025 | 30,60 | 31,80 | 30,60 | 31,30 | 1,95% | - |
| 02.07.2025 | 30,40 | 31,40 | 30,30 | 30,70 | 0,66% | - |
| 01.07.2025 | 29,80 | 30,70 | 29,70 | 30,50 | 2,35% | - |
| 30.06.2025 | 30,00 | 31,10 | 29,70 | 29,80 | -1,00% | - |
| 27.06.2025 | 29,80 | 30,70 | 29,80 | 30,10 | 1,01% | - |
| 26.06.2025 | 29,50 | 29,90 | 29,30 | 29,80 | 1,02% | - |
| 25.06.2025 | 30,60 | 31,00 | 29,40 | 29,50 | -3,28% | - |
| 24.06.2025 | 31,10 | 31,40 | 30,30 | 30,50 | -0,65% | - |
| 23.06.2025 | 30,40 | 30,90 | 30,20 | 30,70 | 0,99% | - |
| 20.06.2025 | 30,30 | 30,90 | 30,10 | 30,40 | 0,33% | 300,00 |
| 19.06.2025 | 30,30 | 30,80 | 30,10 | 30,30 | -0,33% | - |
| 18.06.2025 | 30,70 | 31,20 | 30,20 | 30,40 | -1,30% | - |
| 17.06.2025 | 31,80 | 32,30 | 30,70 | 30,80 | -3,75% | - |
| 16.06.2025 | 32,20 | 32,70 | 31,70 | 32,00 | -0,31% | - |
| 13.06.2025 | 33,00 | 33,40 | 32,10 | 32,10 | -2,13% | - |
| 12.06.2025 | 32,60 | 33,00 | 32,40 | 32,80 | 0,61% | - |
| 11.06.2025 | 32,80 | 33,20 | 32,50 | 32,60 | -0,61% | - |
| 10.06.2025 | 32,10 | 32,90 | 31,90 | 32,80 | 2,18% | - |
| 09.06.2025 | 33,20 | 33,60 | 32,10 | 32,10 | -3,31% | - |
| 06.06.2025 | 34,40 | 35,10 | 33,10 | 33,20 | -3,77% | - |
| 05.06.2025 | 34,30 | 35,00 | 34,00 | 34,50 | 0,29% | - |
| 04.06.2025 | 34,80 | 35,30 | 34,40 | 34,40 | -1,43% | - |
| 03.06.2025 | 34,50 | 35,00 | 34,10 | 34,90 | 1,16% | - |
| 02.06.2025 | 35,60 | 35,70 | 34,10 | 34,50 | -3,36% | - |