£2,259
0,87%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 2,24 | 2,31 | 2,19 | 2,24 | -2,65% | 1.007.213,00 |
| 20.03.2026 | 2,28 | 2,30 | 2,23 | 2,30 | 1,50% | 1.075.173,00 |
| 19.03.2026 | 2,29 | 2,30 | 2,22 | 2,27 | -0,22% | 884.117,00 |
| 18.03.2026 | 2,37 | 2,37 | 2,24 | 2,27 | -4,14% | 1.385.580,00 |
| 17.03.2026 | 2,39 | 2,42 | 2,35 | 2,37 | -0,02% | 759.401,00 |
| 16.03.2026 | 2,40 | 2,43 | 2,35 | 2,37 | -0,52% | 1.174.802,00 |
| 13.03.2026 | 2,37 | 2,43 | 2,32 | 2,38 | -0,13% | 1.471.880,00 |
| 12.03.2026 | 2,53 | 2,56 | 2,38 | 2,39 | -6,58% | 1.447.395,00 |
| 11.03.2026 | 2,56 | 2,60 | 2,53 | 2,55 | -0,43% | 731.012,00 |
| 10.03.2026 | 2,64 | 2,65 | 2,54 | 2,57 | -1,42% | 540.297,00 |
| 09.03.2026 | 2,56 | 2,66 | 2,55 | 2,60 | -0,72% | 366.517,00 |
| 06.03.2026 | 2,74 | 2,76 | 2,60 | 2,62 | -3,09% | 1.225.234,00 |
| 05.03.2026 | 2,54 | 2,74 | 2,53 | 2,70 | 6,10% | 1.422.731,00 |
| 04.03.2026 | 2,45 | 2,55 | 2,43 | 2,55 | 5,16% | 577.137,00 |
| 03.03.2026 | 2,53 | 2,53 | 2,39 | 2,42 | -4,57% | 1.584.806,00 |
| 02.03.2026 | 2,71 | 2,73 | 2,54 | 2,54 | -8,57% | 1.141.028,00 |
| 27.02.2026 | 2,84 | 2,84 | 2,60 | 2,78 | -2,15% | 1.724.893,00 |
| 26.02.2026 | 2,72 | 2,94 | 2,46 | 2,84 | 4,26% | 3.443.429,00 |
| 25.02.2026 | 2,72 | 2,80 | 2,71 | 2,72 | 0,29% | 1.654.234,00 |
| 24.02.2026 | 2,71 | 2,79 | 2,68 | 2,72 | 0,56% | 804.346,00 |
| 23.02.2026 | 2,80 | 2,81 | 2,67 | 2,70 | -2,95% | 1.006.067,00 |
| 20.02.2026 | 2,78 | 2,85 | 2,76 | 2,78 | 1,90% | 1.270.680,00 |
| 19.02.2026 | 2,77 | 2,84 | 2,72 | 2,73 | 1,07% | 532.250,00 |
| 18.02.2026 | 2,63 | 2,74 | 2,61 | 2,70 | 2,54% | 1.293.546,00 |
| 17.02.2026 | 2,63 | 2,72 | 2,62 | 2,63 | 0,57% | 587.216,00 |
| 16.02.2026 | 2,75 | 2,78 | 2,62 | 2,62 | -3,85% | 454.036,00 |
| 13.02.2026 | 2,63 | 2,76 | 2,62 | 2,72 | 5,05% | 1.040.143,00 |
| 12.02.2026 | 2,69 | 2,75 | 2,59 | 2,59 | -3,71% | 966.130,00 |
| 11.02.2026 | 2,82 | 2,82 | 2,69 | 2,69 | -4,64% | 748.047,00 |
| 10.02.2026 | 2,73 | 2,84 | 2,71 | 2,82 | 5,91% | 927.958,00 |
| 09.02.2026 | 2,76 | 2,77 | 2,63 | 2,67 | 0,62% | 606.229,00 |
| 06.02.2026 | 2,59 | 2,69 | 2,55 | 2,65 | 1,61% | 837.295,00 |
| 05.02.2026 | 2,62 | 2,67 | 2,57 | 2,61 | 1,40% | 833.543,00 |
| 04.02.2026 | 2,66 | 2,68 | 2,56 | 2,57 | -3,67% | 2.017.178,00 |
| 03.02.2026 | 2,98 | 2,98 | 2,67 | 2,67 | -10,94% | 1.474.975,00 |
| 02.02.2026 | 3,01 | 3,02 | 2,93 | 3,00 | -1,19% | 872.945,00 |
| 30.01.2026 | 2,99 | 3,06 | 2,99 | 3,03 | 2,33% | 531.471,00 |
| 29.01.2026 | 3,08 | 3,10 | 2,96 | 2,97 | -3,45% | 515.476,00 |
| 28.01.2026 | 3,09 | 3,13 | 3,07 | 3,07 | -1,00% | 616.910,00 |
| 27.01.2026 | 3,24 | 3,24 | 3,10 | 3,10 | -3,39% | 655.546,00 |
| 26.01.2026 | 3,25 | 3,31 | 3,21 | 3,21 | 0,12% | 486.887,00 |
| 23.01.2026 | 3,22 | 3,26 | 3,20 | 3,21 | -0,99% | 363.147,00 |
| 22.01.2026 | 3,14 | 3,28 | 3,10 | 3,24 | 3,91% | 635.465,00 |
| 21.01.2026 | 3,07 | 3,16 | 3,06 | 3,12 | 1,33% | 446.245,00 |
| 20.01.2026 | 3,08 | 3,12 | 3,05 | 3,08 | -0,97% | 485.213,00 |
| 19.01.2026 | 3,12 | 3,14 | 3,09 | 3,11 | -1,80% | 505.790,00 |
| 16.01.2026 | 3,21 | 3,24 | 3,16 | 3,16 | -2,44% | 741.572,00 |
| 15.01.2026 | 3,29 | 3,30 | 3,20 | 3,24 | -0,12% | 759.112,00 |
| 14.01.2026 | 3,21 | 3,29 | 3,13 | 3,25 | 1,09% | 878.202,00 |
| 13.01.2026 | 3,28 | 3,31 | 3,21 | 3,21 | -1,89% | 874.322,00 |
| 12.01.2026 | 3,48 | 3,48 | 3,27 | 3,27 | -5,65% | 1.076.231,00 |
| 09.01.2026 | 3,41 | 3,48 | 3,40 | 3,47 | 2,27% | 773.278,00 |
| 08.01.2026 | 3,37 | 3,42 | 3,28 | 3,39 | -0,44% | 980.418,00 |
| 07.01.2026 | 3,46 | 3,50 | 3,40 | 3,41 | -2,41% | 1.263.288,00 |
| 06.01.2026 | 3,47 | 3,55 | 3,41 | 3,49 | 2,83% | 657.953,00 |
| 05.01.2026 | 3,43 | 3,43 | 3,36 | 3,40 | 0,74% | 558.531,00 |
| 02.01.2026 | 3,41 | 3,42 | 3,32 | 3,37 | -0,24% | 752.341,00 |
| 31.12.2025 | 3,41 | 3,41 | 3,35 | 3,38 | -0,88% | 101.555,00 |
| 30.12.2025 | 3,34 | 3,42 | 3,34 | 3,41 | 2,34% | 359.991,00 |
| 29.12.2025 | 3,29 | 3,36 | 3,28 | 3,33 | 2,40% | 454.160,00 |
| 24.12.2025 | 3,28 | 3,28 | 3,25 | 3,25 | -0,46% | 107.175,00 |
| 23.12.2025 | 3,30 | 3,31 | 3,26 | 3,27 | -0,67% | 420.906,00 |
| 22.12.2025 | 3,35 | 3,36 | 3,26 | 3,29 | -2,03% | 472.749,00 |
| 19.12.2025 | 3,38 | 3,42 | 3,34 | 3,36 | -1,35% | 1.183.806,00 |
| 18.12.2025 | 3,37 | 3,42 | 3,33 | 3,40 | 0,53% | 1.296.009,00 |
| 17.12.2025 | 3,31 | 3,41 | 3,28 | 3,39 | 1,42% | 856.476,00 |
| 16.12.2025 | 3,35 | 3,36 | 3,31 | 3,34 | -0,40% | 618.551,00 |
| 15.12.2025 | 3,32 | 3,39 | 3,29 | 3,35 | 1,55% | 837.415,00 |
| 12.12.2025 | 3,31 | 3,34 | 3,27 | 3,30 | 0,67% | 907.021,00 |
| 11.12.2025 | 3,19 | 3,29 | 3,14 | 3,28 | 3,05% | 1.005.207,00 |
| 10.12.2025 | 3,22 | 3,28 | 3,17 | 3,18 | -0,38% | 1.033.111,00 |
| 09.12.2025 | 3,02 | 3,20 | 3,02 | 3,19 | 6,97% | 1.195.681,00 |
| 08.12.2025 | 2,97 | 2,99 | 2,92 | 2,99 | 1,57% | 797.999,00 |
| 05.12.2025 | 2,92 | 3,01 | 2,91 | 2,94 | 1,03% | 1.804.244,00 |
| 04.12.2025 | 2,89 | 2,94 | 2,87 | 2,91 | 1,04% | 1.608.978,00 |
| 03.12.2025 | 2,90 | 2,91 | 2,83 | 2,88 | -0,45% | 1.401.706,00 |
| 02.12.2025 | 2,97 | 2,99 | 2,89 | 2,89 | -3,41% | 1.967.921,00 |
| 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 |