35,300€
-0,56%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 35,40 | 35,80 | 34,50 | 35,40 | -0,28% | - |
| 22.05.2025 | 35,00 | 35,60 | 34,90 | 35,50 | 1,43% | - |
| 21.05.2025 | 35,90 | 36,30 | 34,90 | 35,00 | -2,78% | - |
| 20.05.2025 | 35,80 | 36,40 | 35,70 | 36,00 | 0,00% | - |
| 19.05.2025 | 35,60 | 36,00 | 35,00 | 36,00 | 0,84% | - |
| 16.05.2025 | 35,80 | 36,20 | 35,30 | 35,70 | -0,56% | - |
| 15.05.2025 | 36,10 | 36,40 | 35,20 | 35,90 | -0,55% | - |
| 14.05.2025 | 36,20 | 36,50 | 36,00 | 36,10 | -0,55% | - |
| 13.05.2025 | 36,40 | 36,70 | 36,20 | 36,30 | 0,00% | - |
| 12.05.2025 | 35,20 | 36,60 | 35,20 | 36,30 | 3,42% | - |
| 09.05.2025 | 34,90 | 35,20 | 34,70 | 35,10 | 0,86% | - |
| 08.05.2025 | 34,40 | 35,00 | 34,40 | 34,80 | 0,87% | - |
| 07.05.2025 | 34,20 | 34,50 | 34,00 | 34,50 | 0,88% | - |
| 06.05.2025 | 34,80 | 34,90 | 33,60 | 34,20 | -2,01% | - |
| 05.05.2025 | 34,90 | 35,20 | 34,20 | 34,90 | 0,00% | - |
| 02.05.2025 | 34,00 | 35,10 | 33,80 | 34,90 | 2,35% | - |
| 30.04.2025 | 33,60 | 34,10 | 33,40 | 34,10 | 1,49% | - |
| 29.04.2025 | 33,00 | 33,90 | 33,00 | 33,60 | 1,82% | - |
| 28.04.2025 | 32,60 | 33,40 | 32,60 | 33,00 | 0,92% | - |
| 25.04.2025 | 33,00 | 34,30 | 32,10 | 32,70 | -0,61% | - |
| 24.04.2025 | 32,20 | 32,90 | 31,80 | 32,90 | 2,17% | - |
| 23.04.2025 | 31,60 | 32,70 | 31,60 | 32,20 | 1,58% | - |
| 22.04.2025 | 30,50 | 31,70 | 30,50 | 31,70 | 1,28% | - |
| 17.04.2025 | 31,20 | 31,80 | 30,50 | 31,30 | 0,64% | - |
| 16.04.2025 | 32,30 | 32,40 | 30,90 | 31,10 | -3,72% | - |
| 15.04.2025 | 31,90 | 32,60 | 31,70 | 32,30 | 1,89% | - |
| 14.04.2025 | 30,70 | 32,10 | 30,70 | 31,70 | 2,59% | - |
| 11.04.2025 | 30,30 | 31,10 | 29,60 | 30,90 | 1,98% | - |
| 10.04.2025 | 30,20 | 31,70 | 29,70 | 30,30 | -4,42% | - |
| 09.04.2025 | 29,70 | 31,90 | 28,40 | 31,70 | 9,69% | - |
| 08.04.2025 | 30,10 | 30,50 | 28,60 | 28,90 | -3,99% | - |
| 07.04.2025 | 31,40 | 31,40 | 29,30 | 30,10 | -4,14% | - |
| 04.04.2025 | 33,20 | 33,50 | 31,30 | 31,40 | -5,71% | - |
| 03.04.2025 | 34,60 | 34,60 | 33,30 | 33,30 | -3,48% | - |
| 02.04.2025 | 33,50 | 34,60 | 33,50 | 34,50 | 2,68% | - |
| 01.04.2025 | 35,10 | 35,10 | 32,00 | 33,60 | -4,00% | - |
| 31.03.2025 | 35,00 | 35,50 | 34,40 | 35,00 | -1,13% | - |
| 28.03.2025 | 36,00 | 36,40 | 35,30 | 35,40 | -1,94% | - |
| 27.03.2025 | 36,60 | 36,60 | 36,00 | 36,10 | -1,10% | - |
| 26.03.2025 | 37,00 | 37,00 | 36,50 | 36,50 | -1,35% | - |
| 25.03.2025 | 36,70 | 37,20 | 36,70 | 37,00 | 0,54% | - |
| 24.03.2025 | 37,10 | 37,70 | 36,50 | 36,80 | -1,34% | - |
| 21.03.2025 | 37,50 | 37,70 | 36,90 | 37,30 | -0,53% | - |
| 20.03.2025 | 37,00 | 37,90 | 37,00 | 37,50 | 1,63% | - |
| 19.03.2025 | 37,00 | 37,30 | 36,70 | 36,90 | 1,10% | - |
| 18.03.2025 | 36,90 | 37,20 | 36,50 | 36,50 | -1,08% | - |
| 17.03.2025 | 36,60 | 37,10 | 36,50 | 36,90 | 0,54% | - |
| 14.03.2025 | 37,40 | 37,70 | 36,00 | 36,70 | -1,61% | - |
| 13.03.2025 | 37,40 | 37,90 | 37,30 | 37,30 | 1,63% | - |
| 12.03.2025 | 37,10 | 37,50 | 36,70 | 36,70 | 0,00% | - |
| 11.03.2025 | 37,70 | 38,00 | 36,70 | 36,70 | -1,61% | - |
| 10.03.2025 | 38,40 | 38,60 | 37,30 | 37,30 | -2,61% | - |
| 07.03.2025 | 37,40 | 38,30 | 37,00 | 38,30 | 2,41% | - |
| 06.03.2025 | 36,80 | 37,70 | 36,60 | 37,40 | 1,63% | - |
| 05.03.2025 | 36,90 | 37,30 | 36,10 | 36,80 | -0,81% | - |
| 04.03.2025 | 38,50 | 38,50 | 36,80 | 37,10 | -2,62% | - |
| 03.03.2025 | 39,10 | 39,20 | 38,00 | 38,10 | -2,56% | - |
| 28.02.2025 | 39,50 | 39,50 | 38,40 | 39,10 | -1,01% | - |
| 27.02.2025 | 46,30 | 46,50 | 38,80 | 39,50 | -14,69% | - |
| 26.02.2025 | 46,10 | 46,70 | 45,90 | 46,30 | 0,43% | - |
| 25.02.2025 | 46,10 | 46,20 | 45,50 | 46,10 | 0,00% | - |
| 24.02.2025 | 45,40 | 46,20 | 45,10 | 46,10 | 1,77% | - |
| 21.02.2025 | 45,40 | 46,10 | 45,10 | 45,30 | -0,22% | - |
| 20.02.2025 | 46,20 | 46,30 | 45,20 | 45,40 | -1,73% | - |
| 19.02.2025 | 46,80 | 46,90 | 45,90 | 46,20 | -1,28% | - |
| 18.02.2025 | 46,00 | 46,90 | 46,00 | 46,80 | 1,74% | - |
| 17.02.2025 | 46,80 | 46,80 | 46,00 | 46,00 | -0,22% | - |
| 14.02.2025 | 46,70 | 46,90 | 46,10 | 46,10 | -1,28% | - |
| 13.02.2025 | 46,70 | 47,20 | 46,40 | 46,70 | 0,21% | - |
| 12.02.2025 | 47,20 | 47,30 | 46,20 | 46,60 | -1,27% | - |
| 11.02.2025 | 47,40 | 47,40 | 46,80 | 47,20 | -0,42% | - |
| 10.02.2025 | 47,10 | 47,40 | 47,10 | 47,40 | 0,64% | - |
| 07.02.2025 | 47,00 | 47,20 | 46,80 | 47,10 | 0,43% | - |
| 06.02.2025 | 47,00 | 47,30 | 46,80 | 46,90 | 0,00% | - |
| 05.02.2025 | 46,10 | 46,90 | 45,80 | 46,90 | 1,74% | - |
| 04.02.2025 | 45,90 | 46,30 | 45,70 | 46,10 | 0,00% | - |
| 03.02.2025 | 45,80 | 46,50 | 45,40 | 46,10 | 0,66% | - |
| 31.01.2025 | 46,50 | 46,80 | 45,70 | 45,80 | -1,29% | - |
| 30.01.2025 | 44,90 | 46,60 | 44,80 | 46,40 | 3,11% | - |
| 29.01.2025 | 44,90 | 45,30 | 44,70 | 45,00 | 0,45% | - |
| 28.01.2025 | 44,30 | 45,10 | 44,30 | 44,80 | 1,13% | - |
| 27.01.2025 | 43,70 | 44,40 | 43,30 | 44,30 | 1,37% | - |
| 24.01.2025 | 42,80 | 44,20 | 42,30 | 43,70 | 2,10% | - |
| 23.01.2025 | 43,20 | 43,40 | 42,60 | 42,80 | -0,93% | - |
| 22.01.2025 | 43,70 | 44,30 | 43,20 | 43,20 | -1,37% | - |
| 21.01.2025 | 43,40 | 44,00 | 43,30 | 43,80 | 1,86% | - |
| 20.01.2025 | 43,70 | 43,70 | 42,90 | 43,00 | -1,83% | - |
| 17.01.2025 | 43,20 | 44,30 | 43,10 | 43,80 | 1,39% | - |
| 16.01.2025 | 42,50 | 43,40 | 42,50 | 43,20 | 0,47% | - |
| 15.01.2025 | 42,60 | 43,40 | 42,50 | 43,00 | 0,94% | - |
| 14.01.2025 | 42,60 | 43,10 | 42,40 | 42,60 | -0,47% | - |
| 13.01.2025 | 43,50 | 43,50 | 42,60 | 42,80 | -2,28% | - |
| 10.01.2025 | 44,10 | 44,10 | 43,80 | 43,80 | -0,90% | - |
| 09.01.2025 | 44,40 | 44,50 | 44,00 | 44,20 | -0,45% | - |
| 08.01.2025 | 44,90 | 45,60 | 44,30 | 44,40 | -1,33% | - |
| 07.01.2025 | 47,10 | 47,20 | 44,80 | 45,00 | -4,66% | - |
| 06.01.2025 | 48,80 | 48,80 | 46,80 | 47,20 | -3,28% | - |
| 03.01.2025 | 49,65 | 49,95 | 48,80 | 48,80 | -2,11% | - |
| 02.01.2025 | 49,30 | 50,05 | 49,30 | 49,85 | 0,71% | - |
| 30.12.2024 | 49,75 | 49,95 | 49,30 | 49,50 | -0,70% | - |