48,900€
1,24%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 48,30 | 49,75 | 48,00 | 48,90 | 1,24% | - |
| 31.10.2024 | 49,15 | 49,15 | 47,90 | 48,30 | -1,73% | - |
| 30.10.2024 | 50,25 | 50,50 | 49,00 | 49,15 | -2,19% | - |
| 29.10.2024 | 49,80 | 50,50 | 49,80 | 50,25 | 0,90% | - |
| 28.10.2024 | 49,25 | 50,15 | 49,10 | 49,80 | 1,12% | - |
| 25.10.2024 | 49,35 | 49,85 | 48,80 | 49,25 | -0,20% | - |
| 24.10.2024 | 49,00 | 49,85 | 48,70 | 49,35 | 0,71% | - |
| 23.10.2024 | 46,50 | 49,40 | 46,10 | 49,00 | 5,38% | - |
| 22.10.2024 | 46,60 | 47,00 | 46,10 | 46,50 | -0,21% | - |
| 21.10.2024 | 47,10 | 47,60 | 46,60 | 46,60 | -1,06% | - |
| 18.10.2024 | 47,30 | 47,70 | 46,90 | 47,10 | -0,42% | - |
| 17.10.2024 | 45,50 | 47,40 | 45,50 | 47,30 | 2,16% | - |
| 16.10.2024 | 46,70 | 46,70 | 45,20 | 46,30 | 1,76% | - |
| 15.10.2024 | 45,30 | 46,10 | 45,20 | 45,50 | 0,44% | - |
| 14.10.2024 | 45,10 | 45,60 | 44,90 | 45,30 | 0,44% | - |
| 11.10.2024 | 46,00 | 46,30 | 44,90 | 45,10 | -1,96% | - |
| 10.10.2024 | 46,50 | 46,60 | 45,60 | 46,00 | -1,08% | - |
| 09.10.2024 | 46,00 | 46,80 | 45,80 | 46,50 | 1,31% | - |
| 08.10.2024 | 46,40 | 46,40 | 45,40 | 45,90 | -1,08% | - |
| 07.10.2024 | 46,90 | 47,00 | 46,20 | 46,40 | -1,07% | - |
| 04.10.2024 | 46,00 | 47,20 | 45,90 | 46,90 | 1,96% | - |
| 03.10.2024 | 46,40 | 46,50 | 45,20 | 46,00 | -0,86% | - |
| 02.10.2024 | 46,80 | 47,40 | 45,90 | 46,40 | -0,85% | - |
| 01.10.2024 | 46,00 | 47,90 | 45,90 | 46,80 | 1,74% | - |
| 30.09.2024 | 46,70 | 46,70 | 45,70 | 46,00 | -1,50% | - |
| 27.09.2024 | 46,10 | 46,90 | 46,00 | 46,70 | 1,30% | - |
| 26.09.2024 | 45,40 | 46,70 | 45,30 | 46,10 | 1,54% | - |
| 25.09.2024 | 45,90 | 46,10 | 45,30 | 45,40 | -1,09% | - |
| 24.09.2024 | 46,10 | 46,50 | 45,60 | 45,90 | -0,43% | - |
| 23.09.2024 | 45,70 | 46,10 | 45,50 | 46,10 | 0,88% | - |
| 20.09.2024 | 45,80 | 46,20 | 45,60 | 45,70 | -0,22% | - |
| 19.09.2024 | 44,90 | 46,40 | 44,90 | 45,80 | 2,00% | - |
| 18.09.2024 | 44,30 | 45,20 | 44,10 | 44,90 | 1,35% | - |
| 17.09.2024 | 44,20 | 44,70 | 43,80 | 44,30 | 0,23% | - |
| 16.09.2024 | 43,90 | 44,30 | 43,70 | 44,20 | 0,45% | - |
| 13.09.2024 | 43,90 | 44,50 | 43,80 | 44,00 | 0,23% | - |
| 12.09.2024 | 43,90 | 44,10 | 43,70 | 43,90 | -0,23% | 27,00 |
| 11.09.2024 | 43,90 | 44,00 | 43,40 | 44,00 | 0,23% | - |
| 10.09.2024 | 44,00 | 44,10 | 43,50 | 43,90 | -0,23% | - |
| 09.09.2024 | 43,60 | 44,40 | 43,50 | 44,00 | 0,92% | - |
| 06.09.2024 | 44,10 | 44,50 | 43,50 | 43,60 | -1,58% | - |
| 05.09.2024 | 41,90 | 44,50 | 41,60 | 44,30 | 5,73% | - |
| 04.09.2024 | 42,10 | 42,40 | 41,30 | 41,90 | -0,48% | - |
| 03.09.2024 | 43,10 | 43,20 | 41,90 | 42,10 | -2,32% | - |
| 02.09.2024 | 43,30 | 43,30 | 43,10 | 43,10 | -0,46% | - |
| 30.08.2024 | 43,10 | 43,30 | 42,70 | 43,30 | 0,46% | - |
| 29.08.2024 | 42,90 | 43,30 | 42,40 | 43,10 | 0,47% | - |
| 28.08.2024 | 42,90 | 43,10 | 42,70 | 42,90 | 0,23% | - |
| 27.08.2024 | 42,50 | 43,00 | 42,40 | 42,80 | 0,47% | - |
| 26.08.2024 | 42,30 | 42,80 | 42,30 | 42,60 | 0,71% | - |
| 23.08.2024 | 41,80 | 42,60 | 41,70 | 42,30 | 0,95% | - |
| 22.08.2024 | 41,50 | 42,10 | 41,50 | 41,90 | 0,96% | - |
| 21.08.2024 | 41,50 | 41,70 | 41,40 | 41,50 | 0,24% | - |
| 20.08.2024 | 42,80 | 42,90 | 41,30 | 41,40 | -0,96% | - |
| 19.08.2024 | 41,50 | 42,00 | 41,50 | 41,80 | 0,48% | - |
| 16.08.2024 | 41,50 | 41,60 | 41,30 | 41,60 | -0,24% | - |
| 15.08.2024 | 40,10 | 41,70 | 40,10 | 41,70 | 3,73% | - |
| 14.08.2024 | 40,10 | 40,40 | 40,00 | 40,20 | 0,50% | - |
| 13.08.2024 | 39,90 | 40,30 | 39,90 | 40,00 | -0,25% | - |
| 12.08.2024 | 39,60 | 40,40 | 39,50 | 40,10 | 1,26% | - |
| 09.08.2024 | 40,10 | 40,40 | 39,40 | 39,60 | -1,00% | - |
| 08.08.2024 | 40,00 | 40,20 | 40,00 | 40,00 | -0,25% | - |
| 07.08.2024 | 41,50 | 41,80 | 40,10 | 40,10 | -3,37% | - |
| 06.08.2024 | 42,00 | 42,40 | 40,80 | 41,50 | 0,73% | - |
| 05.08.2024 | 42,10 | 42,20 | 40,60 | 41,20 | -2,37% | - |
| 02.08.2024 | 43,30 | 43,30 | 41,80 | 42,20 | -2,76% | - |
| 01.08.2024 | 44,60 | 44,80 | 43,20 | 43,40 | -2,69% | - |
| 31.07.2024 | 44,60 | 45,00 | 44,30 | 44,60 | 0,00% | - |
| 30.07.2024 | 44,00 | 44,70 | 44,00 | 44,60 | 1,36% | - |
| 29.07.2024 | 44,40 | 44,60 | 43,80 | 44,00 | -0,90% | - |
| 26.07.2024 | 43,70 | 44,40 | 43,50 | 44,40 | 1,83% | - |
| 25.07.2024 | 44,10 | 44,10 | 42,70 | 43,60 | -1,13% | - |
| 24.07.2024 | 44,70 | 44,70 | 44,00 | 44,10 | -1,56% | - |
| 23.07.2024 | 44,70 | 44,80 | 44,30 | 44,80 | 0,22% | - |
| 22.07.2024 | 44,20 | 45,50 | 44,20 | 44,70 | 1,13% | - |
| 19.07.2024 | 44,20 | 45,90 | 44,00 | 44,20 | 0,23% | - |
| 18.07.2024 | 42,30 | 44,60 | 42,30 | 44,10 | 1,85% | - |
| 17.07.2024 | 43,70 | 43,70 | 42,20 | 43,30 | -0,92% | - |
| 16.07.2024 | 43,50 | 43,70 | 43,10 | 43,70 | 0,46% | - |
| 15.07.2024 | 43,60 | 43,80 | 43,40 | 43,50 | -0,46% | - |
| 12.07.2024 | 43,50 | 44,40 | 43,10 | 43,70 | 0,46% | - |
| 11.07.2024 | 43,10 | 43,60 | 42,80 | 43,50 | 0,46% | - |
| 10.07.2024 | 43,80 | 44,00 | 43,10 | 43,30 | -1,37% | - |
| 09.07.2024 | 45,30 | 45,30 | 43,70 | 43,90 | -1,35% | - |
| 08.07.2024 | 44,00 | 44,70 | 43,90 | 44,50 | 1,14% | 400,00 |
| 05.07.2024 | 43,50 | 44,10 | 43,10 | 44,00 | 2,09% | - |
| 04.07.2024 | 43,20 | 43,50 | 43,10 | 43,10 | -0,23% | - |
| 03.07.2024 | 42,30 | 43,30 | 42,20 | 43,20 | 2,13% | - |
| 02.07.2024 | 42,30 | 42,40 | 41,60 | 42,30 | 0,00% | - |
| 01.07.2024 | 42,70 | 42,90 | 42,20 | 42,30 | -0,94% | - |
| 28.06.2024 | 43,70 | 43,90 | 42,50 | 42,70 | -2,29% | - |
| 27.06.2024 | 43,70 | 44,00 | 43,40 | 43,70 | 0,00% | - |
| 26.06.2024 | 44,00 | 44,10 | 43,00 | 43,70 | -0,68% | - |
| 25.06.2024 | 45,00 | 45,10 | 43,80 | 44,00 | -2,22% | - |
| 24.06.2024 | 44,60 | 45,50 | 44,40 | 45,00 | 1,12% | - |
| 21.06.2024 | 44,80 | 45,00 | 43,70 | 44,50 | -0,67% | - |
| 20.06.2024 | 43,70 | 44,90 | 43,70 | 44,80 | 2,52% | - |
| 19.06.2024 | 43,70 | 43,80 | 43,70 | 43,70 | -0,46% | - |
| 18.06.2024 | 43,80 | 44,10 | 43,60 | 43,90 | 0,00% | - |
| 17.06.2024 | 43,70 | 44,10 | 43,60 | 43,90 | 0,46% | - |