35,320€
-0,11%
Echtzeit-Aktienkurs IPSOS S.A. INH. EO -,25
Bid:
Ask:
Aktienkurse zur IPSOS S.A. INH. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 35,32 | 35,68 | 35,20 | 35,38 | 0,06% | - |
| 15.10.2025 | 35,40 | 35,73 | 35,19 | 35,36 | 0,57% | - |
| 14.10.2025 | 35,44 | 35,49 | 34,44 | 35,16 | -1,24% | 1,00 |
| 13.10.2025 | 35,59 | 35,97 | 35,40 | 35,60 | 0,39% | 29,00 |
| 10.10.2025 | 35,98 | 36,37 | 35,38 | 35,46 | -1,50% | - |
| 09.10.2025 | 36,69 | 37,04 | 35,98 | 36,00 | -1,85% | - |
| 08.10.2025 | 36,32 | 37,03 | 36,08 | 36,68 | 0,94% | - |
| 07.10.2025 | 36,59 | 36,67 | 36,22 | 36,34 | -0,63% | - |
| 06.10.2025 | 37,17 | 37,17 | 35,39 | 36,57 | -1,48% | 1,00 |
| 03.10.2025 | 37,40 | 37,44 | 36,63 | 37,12 | -0,38% | - |
| 02.10.2025 | 37,26 | 37,52 | 37,07 | 37,26 | 0,05% | - |
| 01.10.2025 | 37,85 | 37,89 | 36,97 | 37,24 | -1,90% | - |
| 30.09.2025 | 37,70 | 38,07 | 37,50 | 37,96 | 0,66% | 1,00 |
| 29.09.2025 | 36,33 | 37,98 | 36,33 | 37,71 | 3,80% | 9,00 |
| 26.09.2025 | 36,48 | 36,63 | 36,17 | 36,33 | -0,47% | - |
| 25.09.2025 | 36,64 | 36,78 | 35,96 | 36,50 | -0,46% | - |
| 24.09.2025 | 37,01 | 37,28 | 36,60 | 36,67 | -2,11% | - |
| 23.09.2025 | 37,27 | 37,81 | 37,01 | 37,46 | 0,51% | - |
| 22.09.2025 | 37,06 | 37,35 | 36,51 | 37,27 | 0,68% | - |
| 19.09.2025 | 37,26 | 37,57 | 36,98 | 37,02 | -0,70% | - |
| 18.09.2025 | 37,11 | 37,46 | 36,97 | 37,28 | 0,46% | - |
| 17.09.2025 | 37,39 | 37,47 | 36,79 | 37,11 | -0,75% | - |
| 16.09.2025 | 37,23 | 37,61 | 36,98 | 37,39 | 0,70% | 60,00 |
| 15.09.2025 | 36,86 | 38,15 | 36,86 | 37,13 | 3,98% | 86,00 |
| 12.09.2025 | 35,70 | 35,71 | 35,65 | 35,71 | 2,03% | - |
| 11.09.2025 | 35,08 | 35,09 | 34,98 | 35,00 | -0,23% | - |
| 10.09.2025 | 35,16 | 35,46 | 35,02 | 35,08 | 0,00% | - |
| 09.09.2025 | 34,65 | 35,40 | 34,61 | 35,08 | 1,07% | 86,00 |
| 08.09.2025 | 34,59 | 34,81 | 34,27 | 34,71 | 0,35% | - |
| 05.09.2025 | 34,98 | 35,08 | 34,46 | 34,59 | -1,00% | - |
| 04.09.2025 | 34,60 | 35,38 | 34,44 | 34,94 | 1,01% | - |
| 03.09.2025 | 35,39 | 35,47 | 34,28 | 34,59 | -2,43% | 10,00 |
| 02.09.2025 | 35,57 | 35,57 | 34,99 | 35,45 | -0,28% | - |
| 01.09.2025 | 35,58 | 35,94 | 35,37 | 35,55 | -0,06% | - |
| 29.08.2025 | 36,45 | 36,55 | 35,49 | 35,57 | -2,68% | - |
| 28.08.2025 | 37,37 | 37,61 | 36,32 | 36,55 | -2,09% | - |
| 27.08.2025 | 36,67 | 37,37 | 36,44 | 37,33 | 1,86% | 29,00 |
| 26.08.2025 | 39,05 | 39,05 | 36,45 | 36,65 | -6,15% | 26,00 |
| 25.08.2025 | 38,85 | 39,22 | 38,68 | 39,05 | 0,13% | 37,00 |
| 22.08.2025 | 38,26 | 39,00 | 38,10 | 39,00 | 1,93% | - |
| 21.08.2025 | 38,18 | 38,32 | 37,71 | 38,26 | 0,21% | - |
| 20.08.2025 | 38,37 | 38,66 | 38,09 | 38,18 | -0,81% | - |
| 19.08.2025 | 38,11 | 38,77 | 38,09 | 38,49 | 0,94% | - |
| 18.08.2025 | 38,84 | 38,84 | 37,80 | 38,13 | -1,63% | - |
| 15.08.2025 | 38,18 | 38,76 | 38,05 | 38,76 | 1,63% | - |
| 14.08.2025 | 38,23 | 38,29 | 37,92 | 38,14 | -0,55% | 270,00 |
| 13.08.2025 | 38,42 | 38,42 | 37,89 | 38,35 | 0,08% | - |
| 12.08.2025 | 38,16 | 38,44 | 37,82 | 38,32 | 0,47% | - |
| 11.08.2025 | 38,78 | 39,34 | 37,95 | 38,14 | -1,50% | - |
| 08.08.2025 | 38,32 | 38,81 | 38,27 | 38,72 | 1,04% | - |
| 07.08.2025 | 37,84 | 38,54 | 37,64 | 38,32 | 1,64% | - |
| 06.08.2025 | 38,08 | 38,37 | 37,55 | 37,70 | -1,00% | - |
| 05.08.2025 | 38,54 | 38,82 | 38,04 | 38,08 | -0,99% | - |
| 04.08.2025 | 38,89 | 39,16 | 38,38 | 38,46 | -1,31% | - |
| 01.08.2025 | 39,45 | 39,45 | 38,68 | 38,97 | -1,17% | - |
| 31.07.2025 | 40,03 | 40,15 | 39,35 | 39,43 | -1,30% | 1,00 |
| 30.07.2025 | 40,38 | 40,59 | 39,78 | 39,95 | -1,02% | 1,00 |
| 29.07.2025 | 40,89 | 41,96 | 40,32 | 40,36 | -1,15% | - |
| 28.07.2025 | 42,24 | 42,37 | 40,61 | 40,83 | -2,30% | 1,00 |
| 25.07.2025 | 43,66 | 43,79 | 41,58 | 41,79 | -4,20% | 24,00 |
| 24.07.2025 | 41,45 | 43,83 | 40,55 | 43,62 | 5,24% | 105,00 |
| 23.07.2025 | 40,88 | 41,47 | 40,46 | 41,45 | 2,35% | 152,00 |
| 22.07.2025 | 40,73 | 40,92 | 40,33 | 40,50 | -0,69% | - |
| 21.07.2025 | 41,49 | 41,67 | 40,76 | 40,78 | -1,66% | - |
| 18.07.2025 | 42,19 | 42,56 | 41,43 | 41,47 | -1,71% | - |
| 17.07.2025 | 42,13 | 42,89 | 41,76 | 42,19 | 0,40% | - |
| 16.07.2025 | 42,10 | 42,38 | 41,87 | 42,02 | -0,33% | - |
| 15.07.2025 | 42,07 | 42,42 | 41,97 | 42,16 | 0,21% | - |
| 14.07.2025 | 41,38 | 42,11 | 41,32 | 42,07 | -0,17% | - |
| 11.07.2025 | 43,44 | 43,45 | 42,06 | 42,14 | -3,22% | - |
| 10.07.2025 | 43,13 | 43,99 | 42,96 | 43,54 | 1,11% | - |
| 09.07.2025 | 43,10 | 43,27 | 42,39 | 43,06 | -0,07% | - |
| 08.07.2025 | 42,88 | 43,12 | 42,28 | 43,09 | 0,58% | 25,00 |
| 07.07.2025 | 42,65 | 43,16 | 42,41 | 42,84 | 0,94% | - |
| 04.07.2025 | 42,81 | 42,86 | 42,18 | 42,44 | -0,82% | - |
| 03.07.2025 | 43,29 | 43,40 | 42,76 | 42,79 | -1,04% | - |
| 02.07.2025 | 43,00 | 43,70 | 42,59 | 43,24 | 0,60% | - |
| 01.07.2025 | 45,56 | 45,56 | 42,51 | 42,98 | -5,70% | - |
| 30.06.2025 | 45,65 | 45,68 | 45,04 | 45,58 | 0,09% | - |
| 27.06.2025 | 44,68 | 45,63 | 44,68 | 45,54 | 2,06% | - |
| 26.06.2025 | 44,61 | 44,75 | 44,36 | 44,62 | 0,27% | - |
| 25.06.2025 | 44,57 | 44,69 | 44,30 | 44,50 | -0,18% | - |
| 24.06.2025 | 44,64 | 44,85 | 44,25 | 44,58 | 1,04% | - |
| 23.06.2025 | 43,50 | 44,12 | 43,11 | 44,12 | 1,36% | - |
| 20.06.2025 | 43,70 | 43,70 | 43,25 | 43,53 | 0,39% | - |
| 19.06.2025 | 43,76 | 43,76 | 43,15 | 43,36 | -1,21% | - |
| 18.06.2025 | 44,31 | 44,55 | 43,74 | 43,89 | -0,70% | - |
| 17.06.2025 | 44,28 | 44,71 | 43,94 | 44,20 | -0,18% | - |
| 16.06.2025 | 44,76 | 45,11 | 44,20 | 44,28 | -1,03% | - |
| 13.06.2025 | 44,63 | 45,21 | 44,54 | 44,74 | -1,76% | - |
| 12.06.2025 | 45,67 | 45,67 | 44,80 | 45,54 | -0,24% | - |
| 11.06.2025 | 43,88 | 46,12 | 43,83 | 45,65 | 3,16% | - |
| 10.06.2025 | 43,88 | 44,30 | 43,72 | 44,25 | 0,87% | - |
| 09.06.2025 | 43,98 | 44,25 | 43,81 | 43,87 | -0,25% | - |
| 06.06.2025 | 44,27 | 44,42 | 43,90 | 43,98 | -0,63% | - |
| 05.06.2025 | 44,30 | 44,60 | 44,14 | 44,26 | -0,05% | - |
| 04.06.2025 | 45,01 | 45,17 | 44,23 | 44,28 | -1,64% | 27,00 |
| 03.06.2025 | 44,72 | 45,17 | 44,31 | 45,02 | 0,31% | - |
| 02.06.2025 | 44,97 | 44,97 | 44,11 | 44,88 | -0,53% | - |
| 30.05.2025 | 44,72 | 45,36 | 44,52 | 45,12 | 0,89% | - |