42,750€
-1,13%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 45,34 | 45,39 | 44,50 | 44,72 | -0,11% | - |
| 28.05.2025 | 44,82 | 44,91 | 44,39 | 44,77 | -0,33% | - |
| 27.05.2025 | 44,08 | 44,97 | 43,88 | 44,92 | 1,91% | - |
| 26.05.2025 | 44,66 | 44,71 | 43,76 | 44,08 | 0,57% | 80,00 |
| 23.05.2025 | 44,23 | 44,62 | 43,13 | 43,83 | -0,93% | - |
| 22.05.2025 | 44,70 | 44,85 | 43,71 | 44,24 | -0,90% | - |
| 21.05.2025 | 44,61 | 45,04 | 44,19 | 44,64 | -0,09% | - |
| 20.05.2025 | 44,59 | 44,82 | 44,15 | 44,68 | 0,20% | - |
| 19.05.2025 | 45,23 | 45,28 | 44,31 | 44,59 | -1,89% | - |
| 16.05.2025 | 45,00 | 45,58 | 44,95 | 45,45 | 1,00% | - |
| 15.05.2025 | 44,97 | 45,23 | 44,82 | 45,00 | -0,09% | - |
| 14.05.2025 | 45,36 | 45,46 | 44,68 | 45,04 | -0,73% | - |
| 13.05.2025 | 44,37 | 45,47 | 44,05 | 45,37 | 2,28% | - |
| 12.05.2025 | 43,52 | 44,60 | 43,52 | 44,36 | 1,91% | - |
| 09.05.2025 | 43,02 | 43,90 | 42,96 | 43,53 | 1,19% | - |
| 08.05.2025 | 42,95 | 43,74 | 42,81 | 43,02 | 0,16% | - |
| 07.05.2025 | 42,57 | 43,15 | 42,26 | 42,95 | 0,89% | - |
| 06.05.2025 | 42,17 | 42,84 | 42,11 | 42,57 | 0,69% | - |
| 05.05.2025 | 42,92 | 42,93 | 42,01 | 42,28 | -1,54% | 50,00 |
| 02.05.2025 | 42,07 | 42,96 | 41,58 | 42,94 | 3,20% | - |
| 30.04.2025 | 40,95 | 41,66 | 40,68 | 41,61 | 1,61% | - |
| 29.04.2025 | 39,76 | 41,10 | 39,68 | 40,95 | 2,97% | - |
| 28.04.2025 | 39,93 | 40,38 | 39,54 | 39,77 | -0,35% | - |
| 25.04.2025 | 40,73 | 40,89 | 39,61 | 39,91 | -2,01% | - |
| 24.04.2025 | 40,30 | 41,03 | 39,94 | 40,73 | 1,02% | - |
| 23.04.2025 | 40,49 | 40,75 | 39,65 | 40,32 | 1,41% | - |
| 22.04.2025 | 41,25 | 41,32 | 38,96 | 39,76 | -3,64% | - |
| 17.04.2025 | 40,28 | 43,61 | 39,95 | 41,26 | 2,38% | 400,00 |
| 16.04.2025 | 42,19 | 42,19 | 40,09 | 40,30 | -4,52% | - |
| 15.04.2025 | 41,90 | 42,49 | 41,73 | 42,21 | 0,72% | - |
| 14.04.2025 | 41,09 | 42,16 | 41,09 | 41,91 | 2,00% | - |
| 11.04.2025 | 40,86 | 41,27 | 39,74 | 41,09 | 0,66% | - |
| 10.04.2025 | 42,04 | 42,04 | 39,82 | 40,82 | -2,79% | - |
| 09.04.2025 | 38,21 | 42,34 | 37,79 | 41,99 | 9,12% | - |
| 08.04.2025 | 38,53 | 40,09 | 37,93 | 38,48 | -0,03% | - |
| 07.04.2025 | 37,22 | 39,96 | 36,39 | 38,49 | -0,47% | - |
| 04.04.2025 | 40,57 | 40,67 | 37,86 | 38,67 | -4,73% | 55,00 |
| 03.04.2025 | 42,12 | 42,12 | 40,55 | 40,59 | -3,63% | - |
| 02.04.2025 | 41,94 | 42,40 | 41,78 | 42,12 | 0,43% | - |
| 01.04.2025 | 41,88 | 42,52 | 41,73 | 41,94 | 0,12% | - |
| 31.03.2025 | 42,15 | 42,30 | 41,59 | 41,89 | -1,44% | - |
| 28.03.2025 | 42,88 | 43,24 | 42,15 | 42,50 | -1,14% | - |
| 27.03.2025 | 43,71 | 43,71 | 42,88 | 42,99 | -1,69% | - |
| 26.03.2025 | 44,68 | 44,76 | 43,62 | 43,73 | -2,10% | - |
| 25.03.2025 | 43,88 | 44,68 | 43,66 | 44,67 | 1,29% | - |
| 24.03.2025 | 43,80 | 44,25 | 43,80 | 44,10 | 0,68% | - |
| 21.03.2025 | 44,09 | 44,35 | 43,32 | 43,80 | -1,13% | - |
| 20.03.2025 | 44,26 | 44,46 | 43,64 | 44,30 | -0,05% | - |
| 19.03.2025 | 44,56 | 44,56 | 44,08 | 44,32 | -0,40% | - |
| 18.03.2025 | 44,50 | 44,83 | 44,24 | 44,50 | -0,16% | - |
| 17.03.2025 | 44,51 | 45,28 | 44,20 | 44,57 | -0,22% | - |
| 14.03.2025 | 43,72 | 44,76 | 43,55 | 44,67 | 2,22% | - |
| 13.03.2025 | 45,39 | 45,59 | 43,62 | 43,70 | -4,04% | - |
| 12.03.2025 | 46,08 | 46,12 | 45,41 | 45,54 | -0,46% | - |
| 11.03.2025 | 46,67 | 47,17 | 45,32 | 45,75 | -1,99% | - |
| 10.03.2025 | 47,39 | 47,89 | 46,25 | 46,68 | -1,56% | - |
| 07.03.2025 | 46,61 | 47,44 | 46,46 | 47,42 | 1,48% | - |
| 06.03.2025 | 46,94 | 47,71 | 46,42 | 46,73 | -0,47% | - |
| 05.03.2025 | 46,36 | 47,32 | 46,07 | 46,95 | 2,00% | - |
| 04.03.2025 | 47,20 | 47,76 | 45,61 | 46,03 | -2,42% | - |
| 03.03.2025 | 48,12 | 48,85 | 46,89 | 47,17 | -1,38% | - |
| 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% | - |