£2,877
-3,92%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 2,98 | 3,00 | 2,94 | 2,95 | -1,40% | - |
| 01.12.2025 | 3,02 | 3,02 | 2,93 | 2,99 | -1,45% | 1.427.693,00 |
| 28.11.2025 | 3,02 | 3,05 | 2,99 | 3,04 | 1,33% | 834.346,00 |
| 27.11.2025 | 3,00 | 3,02 | 2,98 | 3,00 | -0,63% | 466.128,00 |
| 26.11.2025 | 3,01 | 3,05 | 2,97 | 3,02 | -0,92% | 689.186,00 |
| 25.11.2025 | 3,05 | 3,11 | 3,03 | 3,05 | 0,50% | 2.321.378,00 |
| 24.11.2025 | 3,05 | 3,13 | 3,01 | 3,03 | 0,83% | 2.685.996,00 |
| 21.11.2025 | 2,91 | 3,03 | 2,86 | 3,01 | 0,37% | 1.787.567,00 |
| 20.11.2025 | 3,16 | 3,17 | 2,99 | 2,99 | -4,53% | 1.238.725,00 |
| 19.11.2025 | 3,13 | 3,18 | 3,11 | 3,14 | 0,61% | 1.913.547,00 |
| 18.11.2025 | 3,06 | 3,15 | 3,05 | 3,12 | -2,62% | 2.174.090,00 |
| 17.11.2025 | 3,02 | 3,25 | 2,93 | 3,20 | 11,77% | 2.969.085,00 |
| 14.11.2025 | 2,81 | 2,87 | 2,77 | 2,86 | 0,92% | 1.906.065,00 |
| 13.11.2025 | 2,97 | 2,97 | 2,83 | 2,84 | -4,99% | 1.993.492,00 |
| 12.11.2025 | 3,00 | 3,04 | 2,95 | 2,99 | -1,42% | 1.622.287,00 |
| 11.11.2025 | 2,98 | 3,09 | 2,93 | 3,03 | 6,32% | 2.311.112,00 |
| 10.11.2025 | 2,82 | 2,89 | 2,81 | 2,85 | 1,89% | 2.079.730,00 |
| 07.11.2025 | 2,66 | 2,81 | 2,66 | 2,80 | 3,48% | 1.990.628,00 |
| 06.11.2025 | 2,72 | 2,77 | 2,70 | 2,70 | 0,75% | 2.990.282,00 |
| 05.11.2025 | 2,69 | 2,73 | 2,67 | 2,68 | -1,60% | 1.173.447,00 |
| 04.11.2025 | 2,72 | 2,76 | 2,69 | 2,73 | -1,53% | 2.189.340,00 |
| 03.11.2025 | 2,85 | 2,89 | 2,75 | 2,77 | -4,55% | 2.555.461,00 |
| 31.10.2025 | 2,94 | 3,01 | 2,87 | 2,90 | -4,93% | 2.656.973,00 |
| 30.10.2025 | 3,37 | 3,37 | 2,95 | 3,05 | -15,61% | 2.905.039,00 |
| 29.10.2025 | 3,62 | 3,66 | 3,57 | 3,62 | -0,93% | 1.764.052,00 |
| 28.10.2025 | 3,63 | 3,68 | 3,61 | 3,65 | 0,72% | 1.119.434,00 |
| 27.10.2025 | 3,60 | 3,63 | 3,55 | 3,62 | 0,58% | 914.413,00 |
| 24.10.2025 | 3,59 | 3,63 | 3,53 | 3,60 | -0,69% | 937.120,00 |
| 23.10.2025 | 3,61 | 3,66 | 3,61 | 3,63 | -1,12% | 562.669,00 |
| 22.10.2025 | 3,59 | 3,68 | 3,54 | 3,67 | 3,00% | 805.145,00 |
| 21.10.2025 | 3,48 | 3,56 | 3,44 | 3,56 | 2,47% | 587.530,00 |
| 20.10.2025 | 3,49 | 3,50 | 3,42 | 3,48 | -1,64% | 559.925,00 |
| 17.10.2025 | 3,53 | 3,56 | 3,51 | 3,53 | -0,79% | 398.513,00 |
| 16.10.2025 | 3,56 | 3,58 | 3,52 | 3,56 | 1,14% | 969.776,00 |
| 15.10.2025 | 3,44 | 3,52 | 3,44 | 3,52 | 3,59% | 532.357,00 |
| 14.10.2025 | 3,39 | 3,56 | 3,37 | 3,40 | -0,09% | 1.192.755,00 |
| 13.10.2025 | 3,39 | 3,47 | 3,36 | 3,40 | -0,23% | 1.718.824,00 |
| 10.10.2025 | 3,50 | 3,54 | 3,40 | 3,41 | -1,46% | 832.771,00 |
| 09.10.2025 | 3,63 | 3,65 | 3,46 | 3,46 | -6,09% | 1.023.133,00 |
| 08.10.2025 | 3,64 | 3,71 | 3,62 | 3,69 | 0,23% | 363.066,00 |
| 07.10.2025 | 3,71 | 3,71 | 3,65 | 3,68 | -0,53% | 605.255,00 |
| 06.10.2025 | 3,68 | 3,78 | 3,66 | 3,70 | -0,03% | 689.289,00 |
| 03.10.2025 | 3,61 | 3,71 | 3,60 | 3,70 | 2,69% | 863.522,00 |
| 02.10.2025 | 3,70 | 3,72 | 3,60 | 3,60 | -2,89% | 1.102.726,00 |
| 01.10.2025 | 3,67 | 3,76 | 3,67 | 3,71 | 0,82% | 809.975,00 |
| 30.09.2025 | 3,60 | 3,68 | 3,54 | 3,68 | 1,04% | 1.305.706,00 |
| 29.09.2025 | 3,60 | 3,66 | 3,59 | 3,64 | 2,25% | 484.910,00 |
| 26.09.2025 | 3,52 | 3,60 | 3,51 | 3,56 | 1,25% | 1.204.726,00 |
| 25.09.2025 | 3,56 | 3,59 | 3,52 | 3,52 | -1,21% | 799.308,00 |
| 24.09.2025 | 3,59 | 3,60 | 3,54 | 3,56 | -1,30% | 627.054,00 |
| 23.09.2025 | 3,59 | 3,68 | 3,59 | 3,61 | 0,42% | 674.837,00 |
| 22.09.2025 | 3,58 | 3,64 | 3,57 | 3,59 | -0,75% | 570.231,00 |
| 19.09.2025 | 3,79 | 3,79 | 3,58 | 3,62 | -4,89% | 1.572.613,00 |
| 18.09.2025 | 3,86 | 3,87 | 3,79 | 3,80 | -2,44% | 1.198.436,00 |
| 17.09.2025 | 3,85 | 3,92 | 3,81 | 3,90 | 1,64% | 765.339,00 |
| 16.09.2025 | 3,96 | 4,00 | 3,73 | 3,84 | -3,23% | 1.678.265,00 |
| 15.09.2025 | 4,01 | 4,03 | 3,96 | 3,96 | -0,38% | 1.138.958,00 |
| 12.09.2025 | 3,98 | 4,01 | 3,96 | 3,98 | 0,52% | 713.468,00 |
| 11.09.2025 | 4,00 | 4,02 | 3,96 | 3,96 | -1,09% | - |
| 10.09.2025 | 4,01 | 4,09 | 3,98 | 4,00 | -0,66% | - |
| 09.09.2025 | 4,02 | 4,07 | 4,00 | 4,03 | 0,13% | - |
| 08.09.2025 | 4,00 | 4,03 | 3,97 | 4,02 | 0,92% | - |
| 05.09.2025 | 4,00 | 4,04 | 3,96 | 3,99 | 0,29% | 821.935,00 |
| 04.09.2025 | 3,95 | 4,06 | 3,95 | 3,98 | 1,11% | 869.019,00 |
| 03.09.2025 | 3,91 | 3,96 | 3,87 | 3,93 | 1,24% | 824.517,00 |
| 02.09.2025 | 3,93 | 3,95 | 3,88 | 3,88 | -1,22% | 554.864,00 |
| 01.09.2025 | 3,92 | 3,97 | 3,90 | 3,93 | 0,79% | 327.044,00 |
| 29.08.2025 | 3,94 | 3,97 | 3,90 | 3,90 | -0,74% | 576.151,00 |
| 28.08.2025 | 3,95 | 4,01 | 3,92 | 3,93 | 0,54% | 394.449,00 |
| 27.08.2025 | 3,91 | 3,93 | 3,88 | 3,91 | -0,08% | 380.388,00 |
| 26.08.2025 | 4,03 | 4,03 | 3,91 | 3,91 | -1,62% | 679.069,00 |
| 25.08.2025 | 4,00 | 4,01 | 3,98 | 3,98 | -0,98% | - |
| 22.08.2025 | 3,93 | 4,03 | 3,93 | 4,02 | 1,98% | 424.276,00 |
| 21.08.2025 | 3,94 | 3,96 | 3,90 | 3,94 | -0,08% | 526.601,00 |
| 20.08.2025 | 3,83 | 3,95 | 3,83 | 3,94 | 1,55% | 924.828,00 |
| 19.08.2025 | 3,78 | 3,90 | 3,78 | 3,88 | 2,56% | 786.597,00 |
| 18.08.2025 | 3,75 | 3,79 | 3,72 | 3,78 | 0,85% | 787.968,00 |
| 15.08.2025 | 3,76 | 3,79 | 3,72 | 3,75 | 0,78% | 702.071,00 |
| 14.08.2025 | 3,70 | 3,78 | 3,66 | 3,72 | 1,44% | 859.279,00 |
| 13.08.2025 | 3,63 | 3,70 | 3,59 | 3,67 | 1,10% | 929.907,00 |
| 12.08.2025 | 3,68 | 3,71 | 3,60 | 3,63 | -0,82% | 611.523,00 |
| 11.08.2025 | 3,71 | 3,77 | 3,66 | 3,66 | -1,53% | 1.955.426,00 |
| 08.08.2025 | 3,91 | 3,92 | 3,68 | 3,72 | -5,08% | 1.577.644,00 |
| 07.08.2025 | 3,94 | 3,96 | 3,81 | 3,92 | -2,61% | 1.049.685,00 |
| 06.08.2025 | 4,05 | 4,06 | 4,01 | 4,02 | -0,15% | 631.407,00 |
| 05.08.2025 | 4,02 | 4,05 | 4,02 | 4,03 | 0,30% | 554.765,00 |
| 04.08.2025 | 4,03 | 4,05 | 3,99 | 4,02 | -1,04% | 583.551,00 |
| 01.08.2025 | 4,10 | 4,10 | 4,02 | 4,06 | -1,05% | 437.503,00 |
| 31.07.2025 | 4,03 | 4,12 | 4,03 | 4,10 | -0,41% | 860.267,00 |
| 30.07.2025 | 4,14 | 4,15 | 4,10 | 4,12 | -1,13% | 838.403,00 |
| 29.07.2025 | 4,21 | 4,23 | 4,15 | 4,16 | -2,02% | 596.750,00 |
| 28.07.2025 | 4,42 | 4,42 | 4,24 | 4,25 | -1,60% | 677.234,00 |
| 25.07.2025 | 4,33 | 4,38 | 4,28 | 4,32 | -0,96% | 607.359,00 |
| 24.07.2025 | 4,35 | 4,40 | 4,32 | 4,36 | 1,42% | 701.764,00 |
| 23.07.2025 | 4,30 | 4,34 | 4,27 | 4,30 | 0,99% | 985.670,00 |
| 22.07.2025 | 4,15 | 4,26 | 4,14 | 4,26 | 3,10% | 1.108.291,00 |
| 21.07.2025 | 4,16 | 4,17 | 4,12 | 4,13 | -1,27% | 539.879,00 |
| 18.07.2025 | 4,15 | 4,21 | 4,14 | 4,18 | 0,60% | 1.020.289,00 |
| 17.07.2025 | 4,17 | 4,22 | 4,09 | 4,16 | 1,00% | 1.050.078,00 |
| 16.07.2025 | 4,17 | 4,20 | 4,10 | 4,12 | -2,38% | 971.873,00 |