£3,825
0,04%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 3,91 | 3,91 | 3,81 | 3,82 | -2,40% | 480.895,00 |
| 25.08.2026 | 3,97 | 3,97 | 3,88 | 3,92 | -2,03% | 503.668,00 |
| 24.08.2026 | 3,87 | 4,05 | 3,87 | 4,00 | 2,78% | 1.088.354,00 |
| 21.08.2026 | 3,85 | 3,90 | 3,75 | 3,89 | 0,37% | 684.546,00 |
| 20.08.2026 | 3,95 | 3,97 | 3,88 | 3,88 | -1,25% | 783.960,00 |
| 19.08.2026 | 3,88 | 3,94 | 3,84 | 3,93 | 0,78% | 658.577,00 |
| 18.08.2026 | 3,87 | 3,96 | 3,81 | 3,90 | 1,46% | 1.071.257,00 |
| 17.08.2026 | 3,90 | 3,95 | 3,82 | 3,84 | -4,05% | 650.977,00 |
| 14.08.2026 | 4,03 | 4,10 | 3,99 | 4,00 | 0,63% | 2.059.973,00 |
| 13.08.2026 | 4,00 | 4,05 | 3,97 | 3,98 | 0,15% | 1.159.868,00 |
| 12.08.2026 | 4,03 | 4,03 | 3,93 | 3,97 | -0,41% | 899.987,00 |
| 11.08.2026 | 3,98 | 4,00 | 3,88 | 3,99 | 3,01% | 771.208,00 |
| 10.08.2026 | 4,11 | 4,11 | 3,81 | 3,87 | -5,33% | 2.062.453,00 |
| 07.08.2026 | 3,82 | 4,11 | 3,80 | 4,09 | 4,13% | 1.621.161,00 |
| 06.08.2026 | 3,47 | 4,00 | 3,47 | 3,93 | 26,48% | 5.017.173,00 |
| 05.08.2026 | 3,04 | 3,20 | 3,03 | 3,10 | 1,45% | 1.346.354,00 |
| 04.08.2026 | 3,06 | 3,07 | 2,99 | 3,06 | 0,03% | 696.059,00 |
| 03.08.2026 | 2,99 | 3,13 | 2,98 | 3,06 | 2,43% | 766.790,00 |
| 31.07.2026 | 2,98 | 3,04 | 2,97 | 2,99 | 0,74% | 810.441,00 |
| 30.07.2026 | 3,17 | 3,21 | 2,95 | 2,96 | -8,01% | 1.284.093,00 |
| 29.07.2026 | 3,19 | 3,23 | 3,13 | 3,22 | 1,42% | 1.158.964,00 |
| 28.07.2026 | 2,97 | 3,19 | 2,97 | 3,18 | 7,01% | 2.009.726,00 |
| 27.07.2026 | 2,87 | 2,97 | 2,85 | 2,97 | 5,51% | 624.010,00 |
| 24.07.2026 | 2,72 | 2,82 | 2,72 | 2,81 | 4,49% | 374.073,00 |
| 23.07.2026 | 2,75 | 2,77 | 2,69 | 2,69 | -2,32% | 420.267,00 |
| 22.07.2026 | 2,74 | 2,80 | 2,67 | 2,76 | 0,36% | 515.019,00 |
| 21.07.2026 | 2,87 | 2,87 | 2,74 | 2,75 | -4,85% | 987.279,00 |
| 20.07.2026 | 2,86 | 2,90 | 2,84 | 2,89 | 2,63% | 945.287,00 |
| 17.07.2026 | 2,89 | 2,91 | 2,79 | 2,81 | -2,56% | 950.912,00 |
| 16.07.2026 | 2,82 | 2,90 | 2,80 | 2,89 | 3,74% | 1.720.330,00 |
| 15.07.2026 | 2,69 | 2,80 | 2,66 | 2,78 | 1,09% | 1.384.708,00 |
| 14.07.2026 | 2,79 | 2,79 | 2,68 | 2,75 | -2,62% | 1.161.557,00 |
| 13.07.2026 | 2,75 | 2,84 | 2,75 | 2,83 | 4,01% | 1.419.748,00 |
| 10.07.2026 | 2,58 | 2,75 | 2,58 | 2,72 | 4,58% | 1.172.243,00 |
| 09.07.2026 | 2,56 | 2,60 | 2,51 | 2,60 | 2,97% | 1.041.941,00 |
| 08.07.2026 | 2,64 | 2,68 | 2,52 | 2,52 | -6,10% | 1.053.065,00 |
| 07.07.2026 | 2,61 | 2,74 | 2,59 | 2,69 | 4,67% | 1.466.686,00 |
| 06.07.2026 | 2,54 | 2,62 | 2,52 | 2,57 | 2,97% | 1.259.793,00 |
| 03.07.2026 | 2,46 | 2,49 | 2,44 | 2,49 | 1,96% | 749.274,00 |
| 02.07.2026 | 2,44 | 2,48 | 2,43 | 2,45 | -0,29% | 1.248.467,00 |
| 01.07.2026 | 2,35 | 2,46 | 2,32 | 2,45 | 3,15% | 1.806.676,00 |
| 30.06.2026 | 2,46 | 2,47 | 2,36 | 2,38 | -2,98% | 860.922,00 |
| 29.06.2026 | 2,48 | 2,53 | 2,44 | 2,45 | -1,29% | 1.189.004,00 |
| 26.06.2026 | 2,51 | 2,52 | 2,38 | 2,48 | -2,93% | 1.760.128,00 |
| 25.06.2026 | 2,53 | 2,60 | 2,47 | 2,56 | -0,12% | 2.315.756,00 |
| 24.06.2026 | 2,58 | 2,59 | 2,45 | 2,56 | -2,77% | 2.049.910,00 |
| 23.06.2026 | 2,71 | 2,74 | 2,63 | 2,63 | -3,48% | 1.819.412,00 |
| 22.06.2026 | 2,73 | 2,77 | 2,69 | 2,73 | 0,89% | 2.199.405,00 |
| 19.06.2026 | 2,74 | 2,78 | 2,70 | 2,71 | 0,48% | 1.954.660,00 |
| 18.06.2026 | 2,78 | 2,84 | 2,68 | 2,69 | -5,31% | 2.175.144,00 |
| 17.06.2026 | 2,86 | 2,88 | 2,82 | 2,84 | 0,71% | 1.606.193,00 |
| 16.06.2026 | 2,79 | 2,86 | 2,79 | 2,82 | 0,12% | 1.901.666,00 |
| 15.06.2026 | 2,87 | 2,89 | 2,81 | 2,82 | 0,77% | 2.155.810,00 |
| 12.06.2026 | 2,83 | 2,85 | 2,76 | 2,80 | 2,92% | 1.564.175,00 |
| 11.06.2026 | 2,75 | 2,83 | 2,72 | 2,72 | -1,38% | 1.678.898,00 |
| 10.06.2026 | 2,80 | 2,83 | 2,72 | 2,76 | -0,52% | 1.581.675,00 |
| 09.06.2026 | 2,68 | 2,83 | 2,67 | 2,77 | 5,64% | 1.698.046,00 |
| 08.06.2026 | 2,64 | 2,67 | 2,59 | 2,62 | 0,15% | 705.262,00 |
| 05.06.2026 | 2,70 | 2,78 | 2,62 | 2,62 | -3,05% | 804.188,00 |
| 04.06.2026 | 2,59 | 2,73 | 2,58 | 2,70 | 2,06% | 986.510,00 |
| 03.06.2026 | 2,75 | 2,77 | 2,65 | 2,65 | -4,58% | 1.036.485,00 |
| 02.06.2026 | 2,86 | 2,89 | 2,75 | 2,77 | -0,32% | 931.797,00 |
| 01.06.2026 | 2,74 | 2,84 | 2,72 | 2,78 | -1,42% | 894.668,00 |
| 29.05.2026 | 2,80 | 2,86 | 2,79 | 2,82 | 1,00% | 589.254,00 |
| 28.05.2026 | 2,78 | 2,82 | 2,76 | 2,80 | 0,90% | 1.331.752,00 |
| 27.05.2026 | 2,77 | 2,80 | 2,74 | 2,77 | 0,54% | 616.829,00 |
| 26.05.2026 | 2,79 | 2,82 | 2,74 | 2,76 | -1,93% | 545.280,00 |
| 25.05.2026 | 2,83 | 2,84 | 2,80 | 2,81 | 1,20% | - |
| 22.05.2026 | 2,76 | 2,82 | 2,74 | 2,78 | 1,06% | 979.220,00 |
| 21.05.2026 | 2,77 | 2,82 | 2,71 | 2,75 | -0,97% | 658.095,00 |
| 20.05.2026 | 2,75 | 2,80 | 2,70 | 2,77 | -0,41% | 1.339.811,00 |
| 19.05.2026 | 2,78 | 2,87 | 2,74 | 2,79 | 0,92% | 953.152,00 |
| 18.05.2026 | 2,60 | 2,76 | 2,60 | 2,76 | 6,52% | 834.910,00 |
| 15.05.2026 | 2,59 | 2,61 | 2,56 | 2,59 | -1,41% | 784.092,00 |
| 14.05.2026 | 2,58 | 2,64 | 2,55 | 2,63 | 3,94% | 742.518,00 |
| 13.05.2026 | 2,59 | 2,59 | 2,53 | 2,53 | -2,34% | 1.049.969,00 |
| 12.05.2026 | 2,62 | 2,62 | 2,55 | 2,59 | -4,36% | 1.100.553,00 |
| 11.05.2026 | 2,76 | 2,79 | 2,68 | 2,71 | -0,15% | 676.543,00 |
| 08.05.2026 | 2,76 | 2,78 | 2,70 | 2,71 | -2,50% | 882.190,00 |
| 07.05.2026 | 2,75 | 2,80 | 2,71 | 2,78 | 1,48% | 812.954,00 |
| 06.05.2026 | 2,75 | 2,84 | 2,72 | 2,74 | 0,17% | 1.482.066,00 |
| 05.05.2026 | 2,65 | 2,79 | 2,65 | 2,74 | 5,16% | 759.767,00 |
| 04.05.2026 | 2,66 | 2,66 | 2,60 | 2,60 | -2,18% | - |
| 01.05.2026 | 2,66 | 2,67 | 2,63 | 2,66 | -0,86% | 746.100,00 |
| 30.04.2026 | 2,67 | 2,68 | 2,64 | 2,68 | -0,15% | 712.601,00 |
| 29.04.2026 | 2,57 | 2,70 | 2,57 | 2,69 | 4,23% | 1.043.282,00 |
| 28.04.2026 | 2,72 | 2,75 | 2,55 | 2,58 | -1,00% | 1.472.014,00 |
| 27.04.2026 | 2,60 | 2,63 | 2,57 | 2,60 | -0,04% | 1.120.420,00 |
| 24.04.2026 | 2,59 | 2,64 | 2,55 | 2,60 | -0,48% | 998.151,00 |
| 23.04.2026 | 2,65 | 2,68 | 2,60 | 2,62 | -2,21% | 1.328.306,00 |
| 22.04.2026 | 2,72 | 2,72 | 2,64 | 2,68 | 0,58% | 957.699,00 |
| 21.04.2026 | 2,67 | 2,70 | 2,64 | 2,66 | 0,49% | 1.037.370,00 |
| 20.04.2026 | 2,69 | 2,70 | 2,63 | 2,65 | -3,08% | 1.527.502,00 |
| 17.04.2026 | 2,70 | 2,76 | 2,69 | 2,73 | 1,35% | 1.273.227,00 |
| 16.04.2026 | 2,64 | 2,72 | 2,63 | 2,69 | 2,63% | 1.122.615,00 |
| 15.04.2026 | 2,59 | 2,63 | 2,53 | 2,63 | 0,82% | 1.381.064,00 |
| 14.04.2026 | 2,56 | 2,63 | 2,51 | 2,60 | 3,18% | 1.388.184,00 |
| 13.04.2026 | 2,47 | 2,53 | 2,46 | 2,52 | 1,20% | 2.087.712,00 |
| 10.04.2026 | 2,49 | 2,58 | 2,48 | 2,49 | 3,37% | 1.523.657,00 |
| 09.04.2026 | 2,53 | 2,54 | 2,41 | 2,41 | -5,64% | 1.076.383,00 |