37,410€
1,24%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 36,62 | 37,51 | 36,52 | 37,41 | 1,24% | 1.622,00 |
| 21.10.2026 | 36,73 | 37,06 | 36,18 | 36,95 | 0,63% | 42,00 |
| 20.10.2026 | 35,71 | 36,80 | 35,69 | 36,72 | 2,74% | 28,00 |
| 19.10.2026 | 36,51 | 36,85 | 35,72 | 35,74 | -1,71% | 29,00 |
| 16.10.2026 | 36,33 | 37,67 | 36,21 | 36,36 | 0,36% | 875,00 |
| 15.10.2026 | 36,28 | 36,32 | 36,23 | 36,23 | 1,71% | - |
| 14.10.2026 | 36,35 | 36,84 | 35,56 | 35,62 | -2,09% | 1.696,00 |
| 13.10.2026 | 35,75 | 36,69 | 35,73 | 36,38 | 1,73% | 324,00 |
| 12.10.2026 | 36,27 | 36,29 | 35,47 | 35,76 | -1,16% | - |
| 09.10.2026 | 36,19 | 36,88 | 36,04 | 36,18 | 0,33% | 2.470,00 |
| 08.10.2026 | 35,91 | 36,36 | 35,67 | 36,06 | 0,06% | 1.300,00 |
| 07.10.2026 | 35,53 | 36,61 | 35,47 | 36,04 | 1,24% | 2.762,00 |
| 06.10.2026 | 35,22 | 36,09 | 35,01 | 35,60 | 1,14% | 28,00 |
| 05.10.2026 | 35,07 | 35,27 | 34,73 | 35,20 | -0,11% | 28,00 |
| 02.10.2026 | 35,54 | 35,60 | 34,99 | 35,24 | -0,70% | - |
| 01.10.2026 | 35,34 | 35,99 | 34,62 | 35,49 | 0,68% | 16,00 |
| 30.09.2026 | 35,87 | 35,93 | 34,73 | 35,25 | -1,48% | 384,00 |
| 29.09.2026 | 35,29 | 35,96 | 35,10 | 35,78 | 1,02% | 202,00 |
| 28.09.2026 | 35,39 | 35,90 | 35,19 | 35,42 | -0,48% | 26,00 |
| 25.09.2026 | 35,41 | 35,61 | 34,87 | 35,59 | 0,79% | 825,00 |
| 24.09.2026 | 34,92 | 35,45 | 34,87 | 35,31 | 0,80% | - |
| 23.09.2026 | 35,26 | 35,36 | 34,84 | 35,03 | -0,60% | - |
| 22.09.2026 | 34,71 | 35,40 | 34,57 | 35,24 | 1,44% | 87,00 |
| 21.09.2026 | 34,79 | 35,12 | 34,13 | 34,74 | 0,43% | 42,00 |
| 18.09.2026 | 34,62 | 34,76 | 33,79 | 34,59 | 0,03% | 76,00 |
| 17.09.2026 | 34,66 | 34,94 | 34,55 | 34,58 | 0,23% | - |
| 16.09.2026 | 35,19 | 35,23 | 34,34 | 34,50 | -1,82% | 350,00 |
| 15.09.2026 | 36,09 | 36,11 | 34,83 | 35,14 | -2,82% | 128,00 |
| 14.09.2026 | 35,19 | 36,30 | 35,14 | 36,16 | 2,32% | 413,00 |
| 11.09.2026 | 36,03 | 36,09 | 35,30 | 35,34 | -1,40% | - |
| 10.09.2026 | 35,41 | 35,95 | 35,35 | 35,84 | 1,50% | 725,00 |
| 09.09.2026 | 35,91 | 36,19 | 35,26 | 35,31 | -1,53% | 677,00 |
| 08.09.2026 | 36,15 | 36,47 | 35,86 | 35,86 | -1,05% | 328,00 |
| 07.09.2026 | 36,93 | 36,97 | 36,20 | 36,24 | -2,16% | 778,00 |
| 04.09.2026 | 39,46 | 39,47 | 36,54 | 37,04 | -6,35% | 2.327,00 |
| 03.09.2026 | 38,86 | 39,89 | 38,82 | 39,55 | 1,70% | 1.721,00 |
| 02.09.2026 | 38,89 | 39,05 | 38,26 | 38,89 | 0,00% | - |
| 01.09.2026 | 38,56 | 39,11 | 37,87 | 38,89 | 1,04% | - |
| 31.08.2026 | 39,30 | 39,42 | 37,95 | 38,49 | -2,09% | 78,00 |
| 28.08.2026 | 39,44 | 39,83 | 39,09 | 39,31 | -0,15% | 2.424,00 |
| 27.08.2026 | 39,44 | 39,53 | 38,97 | 39,37 | 0,31% | 756,00 |
| 26.08.2026 | 39,58 | 39,74 | 38,99 | 39,25 | -0,81% | - |
| 25.08.2026 | 40,17 | 40,21 | 39,49 | 39,57 | -1,25% | 416,00 |
| 24.08.2026 | 38,92 | 40,13 | 38,78 | 40,07 | 2,77% | - |
| 21.08.2026 | 38,72 | 39,05 | 38,28 | 38,99 | 0,88% | 468,00 |
| 20.08.2026 | 38,89 | 38,93 | 38,61 | 38,65 | 0,62% | - |
| 19.08.2026 | 38,54 | 38,81 | 38,10 | 38,41 | 3,17% | - |
| 05.05.2026 | 36,77 | 37,28 | 36,62 | 37,23 | 1,50% | 140,00 |
| 04.05.2026 | 36,18 | 36,95 | 36,02 | 36,68 | 1,69% | 108,00 |
| 30.04.2026 | 35,11 | 36,30 | 34,99 | 36,07 | 2,15% | - |
| 29.04.2026 | 35,08 | 35,71 | 35,00 | 35,31 | 1,03% | 2.043,00 |
| 28.04.2026 | 34,96 | 35,26 | 34,87 | 34,95 | -0,11% | 975,00 |
| 27.04.2026 | 34,58 | 35,16 | 34,45 | 34,99 | 0,75% | 1.165,00 |
| 24.04.2026 | 34,33 | 35,01 | 34,27 | 34,73 | 1,31% | 225,00 |
| 23.04.2026 | 33,99 | 34,58 | 33,87 | 34,28 | 0,18% | - |
| 22.04.2026 | 33,95 | 34,33 | 33,66 | 34,22 | 1,88% | 480,00 |
| 21.04.2026 | 33,22 | 34,17 | 33,16 | 33,59 | 1,30% | - |
| 20.04.2026 | 33,11 | 33,54 | 32,93 | 33,16 | -0,96% | 660,00 |
| 17.04.2026 | 37,20 | 37,41 | 32,95 | 33,48 | -11,43% | 1.637,00 |
| 16.04.2026 | 38,55 | 40,18 | 35,98 | 37,80 | -1,69% | 608,00 |
| 15.04.2026 | 37,88 | 38,70 | 37,88 | 38,45 | 1,10% | 705,00 |
| 14.04.2026 | 36,67 | 38,08 | 36,62 | 38,03 | 3,54% | 2.400,00 |
| 13.04.2026 | 35,39 | 36,75 | 35,37 | 36,73 | 2,48% | 580,00 |
| 10.04.2026 | 35,07 | 36,20 | 34,89 | 35,84 | 2,20% | 1.055,00 |
| 09.04.2026 | 35,45 | 35,58 | 34,78 | 35,07 | -1,63% | 491,00 |
| 08.04.2026 | 35,82 | 36,05 | 35,19 | 35,65 | 3,24% | - |
| 07.04.2026 | 34,04 | 35,37 | 33,89 | 34,53 | 1,02% | 849,00 |
| 02.04.2026 | 33,79 | 34,33 | 33,78 | 34,18 | -1,13% | - |
| 01.04.2026 | 34,32 | 34,70 | 33,93 | 34,57 | 1,02% | 975,00 |
| 31.03.2026 | 34,49 | 34,51 | 33,46 | 34,22 | 0,26% | 1.350,00 |
| 30.03.2026 | 33,42 | 34,45 | 33,38 | 34,13 | 2,43% | 316,00 |
| 27.03.2026 | 34,01 | 34,08 | 33,32 | 33,32 | -1,68% | 1.400,00 |
| 26.03.2026 | 33,40 | 34,40 | 33,28 | 33,89 | 0,92% | - |
| 25.03.2026 | 33,96 | 34,30 | 33,20 | 33,58 | -1,18% | 27,00 |
| 24.03.2026 | 33,85 | 34,63 | 33,36 | 33,98 | -0,47% | 626,00 |
| 23.03.2026 | 33,15 | 34,79 | 32,94 | 34,14 | 2,40% | - |
| 20.03.2026 | 34,18 | 34,38 | 33,11 | 33,34 | -2,60% | 825,00 |
| 19.03.2026 | 33,87 | 34,64 | 33,74 | 34,23 | 1,33% | 405,00 |
| 18.03.2026 | 36,55 | 36,57 | 33,74 | 33,78 | -6,69% | 340,00 |
| 17.03.2026 | 36,26 | 36,80 | 36,10 | 36,20 | -0,90% | 300,00 |
| 16.03.2026 | 36,55 | 36,70 | 36,11 | 36,53 | 0,88% | 52,00 |
| 13.03.2026 | 35,57 | 36,75 | 35,26 | 36,21 | 1,77% | 26,00 |
| 12.03.2026 | 35,13 | 36,32 | 35,13 | 35,58 | 0,25% | 13,00 |
| 11.03.2026 | 35,45 | 35,91 | 34,89 | 35,49 | 0,20% | 451,00 |
| 10.03.2026 | 36,25 | 36,51 | 35,35 | 35,42 | -2,72% | 432,00 |
| 09.03.2026 | 35,87 | 36,62 | 35,29 | 36,41 | -1,17% | 2.000,00 |
| 06.03.2026 | 36,11 | 37,08 | 35,91 | 36,84 | 2,70% | 1.724,00 |
| 05.03.2026 | 35,69 | 36,51 | 35,48 | 35,87 | -0,33% | - |
| 04.03.2026 | 34,17 | 36,07 | 34,05 | 35,99 | 4,47% | 298,00 |
| 03.03.2026 | 33,97 | 34,63 | 33,68 | 34,45 | 0,38% | - |
| 02.03.2026 | 33,66 | 34,52 | 33,22 | 34,32 | 0,15% | 937,00 |
| 27.02.2026 | 34,75 | 35,07 | 34,09 | 34,27 | -1,44% | 528,00 |
| 26.02.2026 | 32,76 | 35,21 | 32,74 | 34,77 | 5,94% | 190,00 |
| 25.02.2026 | 31,50 | 33,15 | 30,81 | 32,82 | 3,53% | 292,00 |
| 24.02.2026 | 30,41 | 31,81 | 29,79 | 31,70 | 4,17% | 1.843,00 |
| 23.02.2026 | 30,95 | 31,73 | 30,26 | 30,43 | -2,19% | 520,00 |
| 20.02.2026 | 30,45 | 31,19 | 30,17 | 31,11 | 2,37% | 2.605,00 |
| 19.02.2026 | 30,12 | 30,45 | 29,98 | 30,39 | 0,93% | 4.732,00 |
| 18.02.2026 | 30,15 | 30,36 | 29,79 | 30,11 | 0,07% | 274,00 |
| 17.02.2026 | 29,59 | 30,15 | 29,19 | 30,09 | 1,21% | 1.275,00 |