47,780€
-0,89%
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 |
|---|---|---|---|---|---|---|
| 28.02.2025 | 47,86 | 48,37 | 47,20 | 47,83 | -0,79% | - |
| 27.02.2025 | 45,76 | 50,30 | 45,09 | 48,21 | 5,35% | 80,00 |
| 26.02.2025 | 44,68 | 45,79 | 44,52 | 45,76 | 2,90% | 200,00 |
| 25.02.2025 | 44,38 | 45,02 | 44,35 | 44,47 | 0,20% | - |
| 24.02.2025 | 45,02 | 45,07 | 43,97 | 44,38 | 0,27% | - |
| 21.02.2025 | 44,54 | 45,31 | 44,17 | 44,26 | -0,63% | - |
| 20.02.2025 | 44,88 | 45,28 | 44,48 | 44,54 | -0,74% | - |
| 19.02.2025 | 45,95 | 46,17 | 44,78 | 44,87 | -2,31% | - |
| 18.02.2025 | 46,18 | 46,27 | 45,62 | 45,93 | -0,54% | - |
| 17.02.2025 | 46,19 | 46,46 | 46,02 | 46,18 | -0,17% | - |
| 14.02.2025 | 45,21 | 46,51 | 45,21 | 46,26 | 2,21% | - |
| 13.02.2025 | 45,81 | 46,48 | 45,13 | 45,26 | -1,11% | - |
| 12.02.2025 | 45,80 | 45,96 | 45,47 | 45,77 | -0,04% | - |
| 11.02.2025 | 46,01 | 46,01 | 45,48 | 45,79 | -0,48% | - |
| 10.02.2025 | 45,19 | 46,10 | 45,19 | 46,01 | 1,81% | - |
| 07.02.2025 | 45,76 | 45,94 | 45,16 | 45,19 | -1,25% | - |
| 06.02.2025 | 45,52 | 45,95 | 45,49 | 45,76 | 0,48% | - |
| 05.02.2025 | 45,15 | 45,81 | 45,03 | 45,54 | 0,42% | - |
| 04.02.2025 | 45,10 | 45,90 | 45,00 | 45,35 | 0,49% | - |
| 03.02.2025 | 45,49 | 45,49 | 44,44 | 45,13 | -1,01% | - |
| 31.01.2025 | 45,79 | 45,98 | 45,28 | 45,59 | -0,42% | - |
| 30.01.2025 | 45,42 | 46,00 | 45,36 | 45,78 | 0,79% | - |
| 29.01.2025 | 46,07 | 46,44 | 45,20 | 45,42 | -1,41% | - |
| 28.01.2025 | 45,83 | 46,67 | 45,68 | 46,07 | 0,26% | - |
| 27.01.2025 | 46,09 | 46,15 | 45,73 | 45,95 | -0,91% | 11,00 |
| 24.01.2025 | 46,11 | 47,20 | 46,11 | 46,37 | 0,59% | - |
| 23.01.2025 | 46,53 | 46,92 | 46,03 | 46,10 | -0,92% | - |
| 22.01.2025 | 46,42 | 46,78 | 46,35 | 46,53 | 0,24% | - |
| 21.01.2025 | 45,91 | 46,49 | 45,58 | 46,42 | 1,09% | - |
| 20.01.2025 | 45,51 | 46,24 | 45,45 | 45,92 | 0,90% | - |
| 17.01.2025 | 44,58 | 45,58 | 44,52 | 45,51 | 2,09% | - |
| 16.01.2025 | 43,86 | 44,76 | 43,86 | 44,58 | 1,36% | - |
| 15.01.2025 | 43,31 | 44,29 | 43,31 | 43,98 | 1,55% | - |
| 14.01.2025 | 43,62 | 44,22 | 43,18 | 43,31 | -0,71% | - |
| 13.01.2025 | 43,85 | 44,32 | 43,02 | 43,62 | -1,00% | - |
| 10.01.2025 | 44,46 | 44,98 | 43,93 | 44,06 | -1,06% | - |
| 09.01.2025 | 44,57 | 44,67 | 44,17 | 44,53 | -0,09% | - |
| 08.01.2025 | 45,39 | 45,55 | 44,23 | 44,57 | -1,81% | - |
| 07.01.2025 | 45,95 | 46,43 | 45,31 | 45,39 | -1,22% | - |
| 06.01.2025 | 45,45 | 46,58 | 45,45 | 45,95 | 1,10% | - |
| 03.01.2025 | 45,97 | 46,42 | 45,35 | 45,45 | -1,13% | - |
| 02.01.2025 | 46,03 | 46,25 | 45,66 | 45,97 | 0,13% | - |
| 30.12.2024 | 46,17 | 46,23 | 45,51 | 45,91 | -0,33% | - |
| 27.12.2024 | 46,30 | 46,58 | 45,93 | 46,06 | -0,52% | - |
| 23.12.2024 | 45,01 | 46,38 | 44,85 | 46,30 | 3,00% | - |
| 20.12.2024 | 44,47 | 45,30 | 44,14 | 44,95 | 0,49% | - |
| 19.12.2024 | 45,04 | 45,35 | 44,67 | 44,73 | -0,93% | - |
| 18.12.2024 | 45,49 | 46,07 | 44,93 | 45,15 | -0,75% | - |
| 17.12.2024 | 45,50 | 46,27 | 44,96 | 45,49 | -0,02% | - |
| 16.12.2024 | 46,30 | 46,45 | 45,31 | 45,50 | -1,60% | - |
| 13.12.2024 | 46,40 | 46,52 | 46,03 | 46,24 | -0,34% | - |
| 12.12.2024 | 46,43 | 46,52 | 45,99 | 46,40 | -0,06% | - |
| 11.12.2024 | 45,52 | 46,49 | 45,37 | 46,43 | 2,00% | - |
| 10.12.2024 | 45,38 | 45,97 | 44,95 | 45,52 | 0,44% | - |
| 09.12.2024 | 44,29 | 45,81 | 44,24 | 45,32 | 2,33% | - |
| 06.12.2024 | 43,07 | 44,35 | 42,95 | 44,29 | 2,83% | - |
| 05.12.2024 | 42,36 | 43,71 | 42,31 | 43,07 | 1,56% | - |
| 04.12.2024 | 42,30 | 42,81 | 42,09 | 42,41 | 0,14% | - |
| 03.12.2024 | 42,44 | 42,99 | 41,59 | 42,35 | -0,21% | - |
| 02.12.2024 | 43,92 | 43,92 | 42,11 | 42,44 | -3,85% | 289,00 |
| 29.11.2024 | 44,13 | 44,39 | 43,96 | 44,14 | 0,02% | - |
| 28.11.2024 | 44,09 | 44,71 | 44,04 | 44,13 | 0,09% | - |
| 27.11.2024 | 44,10 | 44,81 | 43,87 | 44,09 | -0,38% | - |
| 26.11.2024 | 44,47 | 44,72 | 44,09 | 44,26 | -1,18% | - |
| 25.11.2024 | 44,50 | 45,08 | 44,19 | 44,79 | 0,54% | - |
| 22.11.2024 | 44,24 | 44,71 | 43,93 | 44,55 | 0,70% | - |
| 21.11.2024 | 44,46 | 44,51 | 44,03 | 44,24 | -0,49% | - |
| 20.11.2024 | 44,15 | 44,57 | 43,75 | 44,46 | 0,70% | - |
| 19.11.2024 | 44,56 | 44,77 | 43,53 | 44,15 | -0,92% | - |
| 18.11.2024 | 45,12 | 45,26 | 44,27 | 44,56 | -1,11% | - |
| 15.11.2024 | 45,45 | 45,84 | 44,94 | 45,06 | -1,10% | - |
| 14.11.2024 | 45,07 | 45,85 | 44,83 | 45,56 | 0,98% | - |
| 13.11.2024 | 44,83 | 45,35 | 44,53 | 45,12 | 0,42% | - |
| 12.11.2024 | 45,55 | 45,55 | 44,81 | 44,93 | -1,36% | - |
| 11.11.2024 | 45,73 | 46,21 | 45,50 | 45,55 | -0,26% | - |
| 08.11.2024 | 46,56 | 46,56 | 45,17 | 45,67 | -1,91% | - |
| 07.11.2024 | 45,99 | 46,59 | 45,87 | 46,56 | 1,00% | - |
| 06.11.2024 | 45,49 | 46,89 | 44,95 | 46,10 | 1,10% | - |
| 05.11.2024 | 44,99 | 45,60 | 44,85 | 45,60 | 1,22% | - |
| 04.11.2024 | 45,15 | 45,37 | 44,83 | 45,05 | -0,22% | - |
| 01.11.2024 | 45,06 | 45,41 | 45,01 | 45,15 | 0,07% | - |
| 31.10.2024 | 45,61 | 45,77 | 44,75 | 45,12 | -1,42% | - |
| 30.10.2024 | 46,09 | 46,39 | 45,71 | 45,77 | -1,06% | - |
| 29.10.2024 | 46,21 | 46,45 | 45,89 | 46,26 | 0,11% | - |
| 28.10.2024 | 45,45 | 46,39 | 45,45 | 46,21 | 1,67% | - |
| 25.10.2024 | 46,27 | 46,32 | 45,34 | 45,45 | -1,88% | - |
| 24.10.2024 | 46,62 | 46,89 | 46,11 | 46,32 | -0,64% | - |
| 23.10.2024 | 47,03 | 47,27 | 46,33 | 46,62 | -0,75% | - |
| 22.10.2024 | 47,19 | 47,41 | 46,67 | 46,97 | -0,68% | - |
| 21.10.2024 | 47,84 | 48,29 | 47,02 | 47,29 | -1,15% | - |
| 18.10.2024 | 47,03 | 47,87 | 46,92 | 47,84 | 1,59% | - |
| 17.10.2024 | 47,02 | 47,79 | 46,31 | 47,09 | 0,02% | - |
| 16.10.2024 | 53,43 | 53,43 | 46,67 | 47,08 | -11,88% | 219,00 |
| 15.10.2024 | 53,78 | 54,03 | 52,83 | 53,43 | -0,56% | - |
| 14.10.2024 | 55,08 | 55,58 | 52,73 | 53,73 | -2,72% | - |
| 11.10.2024 | 55,43 | 55,68 | 55,13 | 55,23 | -0,36% | - |
| 10.10.2024 | 55,73 | 55,88 | 55,18 | 55,43 | -0,54% | - |
| 09.10.2024 | 55,40 | 56,13 | 55,20 | 55,73 | 0,72% | - |
| 08.10.2024 | 55,48 | 55,73 | 54,78 | 55,33 | -0,81% | - |
| 07.10.2024 | 56,68 | 56,73 | 55,60 | 55,78 | -1,46% | - |