21,450€
-0,73%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 21,60 | 21,60 | 21,42 | 21,46 | -0,68% | 7,00 |
| 03.07.2025 | 21,69 | 21,88 | 21,60 | 21,61 | -0,16% | - |
| 02.07.2025 | 21,39 | 21,72 | 21,17 | 21,64 | 1,61% | 101,00 |
| 01.07.2025 | 20,73 | 21,60 | 20,61 | 21,30 | 2,38% | 3,00 |
| 30.06.2025 | 20,80 | 20,90 | 20,66 | 20,81 | 0,19% | 756,00 |
| 27.06.2025 | 20,78 | 21,02 | 20,62 | 20,77 | 0,18% | 191,00 |
| 26.06.2025 | 20,68 | 20,85 | 20,58 | 20,73 | 0,16% | - |
| 25.06.2025 | 21,07 | 21,12 | 20,60 | 20,70 | -2,84% | - |
| 24.06.2025 | 21,26 | 21,47 | 20,91 | 21,30 | 0,90% | 150,00 |
| 23.06.2025 | 20,31 | 21,14 | 20,31 | 21,11 | 3,77% | 1,00 |
| 20.06.2025 | 20,00 | 20,45 | 19,98 | 20,34 | 2,40% | - |
| 19.06.2025 | 20,07 | 20,08 | 19,85 | 19,87 | -1,20% | - |
| 18.06.2025 | 20,04 | 20,27 | 19,90 | 20,11 | 0,33% | - |
| 17.06.2025 | 20,24 | 20,34 | 19,70 | 20,04 | -1,36% | - |
| 16.06.2025 | 19,95 | 20,33 | 19,88 | 20,32 | 2,15% | - |
| 13.06.2025 | 20,16 | 20,38 | 19,84 | 19,89 | -2,54% | 20,00 |
| 12.06.2025 | 20,52 | 20,88 | 20,03 | 20,41 | -1,37% | 100,00 |
| 11.06.2025 | 20,74 | 20,93 | 20,57 | 20,69 | -0,43% | - |
| 10.06.2025 | 20,19 | 20,85 | 20,08 | 20,78 | 2,93% | 338,00 |
| 09.06.2025 | 20,15 | 20,47 | 20,03 | 20,19 | -0,27% | 65,00 |
| 06.06.2025 | 19,61 | 20,31 | 19,60 | 20,24 | 2,26% | 55,00 |
| 05.06.2025 | 19,91 | 20,28 | 19,71 | 19,80 | -1,62% | 32,00 |
| 04.06.2025 | 20,30 | 20,42 | 20,10 | 20,12 | -0,91% | - |
| 03.06.2025 | 19,96 | 20,42 | 19,77 | 20,31 | 1,56% | 222,00 |
| 02.06.2025 | 20,63 | 20,76 | 19,92 | 20,00 | -5,30% | 631,00 |
| 30.05.2025 | 21,43 | 21,53 | 20,92 | 21,12 | -1,24% | 50,00 |
| 29.05.2025 | 22,05 | 22,05 | 21,05 | 21,38 | -0,67% | - |
| 28.05.2025 | 21,62 | 21,79 | 21,52 | 21,53 | -0,36% | 281,00 |
| 27.05.2025 | 21,36 | 21,66 | 21,25 | 21,60 | 0,89% | 50,00 |
| 26.05.2025 | 21,27 | 21,43 | 21,26 | 21,41 | 1,36% | - |
| 23.05.2025 | 21,21 | 21,29 | 20,81 | 21,13 | -0,87% | 2,00 |
| 22.05.2025 | 21,47 | 21,59 | 21,21 | 21,31 | -0,68% | - |
| 21.05.2025 | 22,14 | 22,17 | 21,43 | 21,46 | -3,90% | - |
| 20.05.2025 | 22,52 | 22,78 | 22,29 | 22,33 | -1,46% | 36,00 |
| 19.05.2025 | 22,52 | 22,69 | 22,21 | 22,66 | -0,85% | - |
| 16.05.2025 | 22,42 | 22,86 | 22,26 | 22,85 | 1,65% | - |
| 15.05.2025 | 22,34 | 22,58 | 22,17 | 22,48 | 0,16% | 2,00 |
| 14.05.2025 | 22,97 | 23,00 | 22,16 | 22,45 | -1,99% | 1,00 |
| 13.05.2025 | 22,99 | 23,20 | 22,83 | 22,90 | -0,98% | 27,00 |
| 12.05.2025 | 22,85 | 23,64 | 22,82 | 23,13 | 3,75% | 50,00 |
| 09.05.2025 | 22,53 | 22,61 | 22,24 | 22,29 | -0,83% | - |
| 08.05.2025 | 22,31 | 22,81 | 22,14 | 22,48 | 1,59% | 89,00 |
| 07.05.2025 | 22,14 | 22,33 | 21,87 | 22,13 | 0,43% | 7,00 |
| 06.05.2025 | 22,21 | 22,33 | 21,93 | 22,03 | -1,59% | 62,00 |
| 05.05.2025 | 22,27 | 22,56 | 22,09 | 22,39 | -0,13% | 1,00 |
| 02.05.2025 | 22,05 | 22,56 | 21,83 | 22,42 | 1,08% | 40,00 |
| 30.04.2025 | 21,84 | 22,21 | 21,43 | 22,18 | 0,96% | - |
| 29.04.2025 | 21,82 | 22,08 | 21,60 | 21,97 | 1,16% | - |
| 28.04.2025 | 21,47 | 21,91 | 21,47 | 21,72 | 0,40% | 70,00 |
| 25.04.2025 | 22,24 | 22,30 | 21,41 | 21,63 | -1,99% | - |
| 24.04.2025 | 21,09 | 22,16 | 20,87 | 22,07 | 4,12% | - |
| 23.04.2025 | 21,43 | 21,76 | 21,08 | 21,20 | 1,31% | 316,00 |
| 22.04.2025 | 20,32 | 20,98 | 20,32 | 20,92 | -0,62% | - |
| 17.04.2025 | 20,67 | 21,05 | 20,40 | 21,05 | 2,97% | 86,00 |
| 16.04.2025 | 21,51 | 22,06 | 20,25 | 20,44 | -8,21% | - |
| 15.04.2025 | 21,98 | 22,72 | 21,95 | 22,27 | 0,94% | 181,00 |
| 14.04.2025 | 21,91 | 22,27 | 21,71 | 22,06 | 1,82% | - |
| 11.04.2025 | 21,57 | 21,78 | 20,82 | 21,67 | 0,91% | - |
| 10.04.2025 | 22,61 | 22,67 | 20,81 | 21,47 | -6,01% | 355,00 |
| 09.04.2025 | 20,32 | 22,93 | 20,27 | 22,85 | 9,45% | 23,00 |
| 08.04.2025 | 21,47 | 22,11 | 20,63 | 20,87 | -2,10% | - |
| 07.04.2025 | 20,55 | 22,33 | 20,22 | 21,32 | -1,47% | 209,00 |
| 04.04.2025 | 22,13 | 22,44 | 21,21 | 21,64 | -2,77% | 601,00 |
| 03.04.2025 | 22,93 | 23,27 | 22,26 | 22,26 | -7,37% | - |
| 02.04.2025 | 24,14 | 24,21 | 23,80 | 24,03 | -0,67% | 31,00 |
| 01.04.2025 | 25,00 | 25,38 | 24,04 | 24,19 | -3,57% | 6,00 |
| 31.03.2025 | 24,11 | 25,18 | 24,04 | 25,08 | 3,35% | - |
| 28.03.2025 | 24,39 | 24,71 | 24,17 | 24,27 | -0,78% | 324,00 |
| 27.03.2025 | 24,62 | 24,69 | 24,33 | 24,46 | -0,78% | - |
| 26.03.2025 | 24,33 | 24,77 | 24,26 | 24,65 | 1,24% | 20,00 |
| 25.03.2025 | 24,03 | 24,53 | 23,98 | 24,35 | 1,38% | 2,00 |
| 24.03.2025 | 24,68 | 24,88 | 24,01 | 24,02 | -1,97% | 583,00 |
| 21.03.2025 | 24,44 | 24,82 | 24,10 | 24,50 | 0,47% | - |
| 20.03.2025 | 24,59 | 24,71 | 24,29 | 24,39 | -0,14% | - |
| 19.03.2025 | 24,29 | 24,66 | 24,21 | 24,42 | 0,66% | - |
| 18.03.2025 | 23,96 | 24,33 | 23,70 | 24,26 | 0,99% | 217,00 |
| 17.03.2025 | 24,16 | 24,38 | 23,87 | 24,02 | -0,60% | 448,00 |
| 14.03.2025 | 23,93 | 24,42 | 23,80 | 24,17 | 0,89% | - |
| 13.03.2025 | 24,12 | 24,68 | 23,91 | 23,96 | -0,93% | 11,00 |
| 12.03.2025 | 25,11 | 25,43 | 24,03 | 24,18 | -3,96% | 793,00 |
| 11.03.2025 | 25,97 | 26,02 | 24,93 | 25,18 | -3,25% | - |
| 10.03.2025 | 25,75 | 27,30 | 25,37 | 26,02 | 0,09% | - |
| 07.03.2025 | 25,30 | 26,06 | 25,05 | 26,00 | 2,78% | 7,00 |
| 06.03.2025 | 25,11 | 25,49 | 24,66 | 25,30 | 0,46% | 606,00 |
| 05.03.2025 | 25,33 | 25,33 | 24,72 | 25,18 | 0,04% | - |
| 04.03.2025 | 25,34 | 25,54 | 24,85 | 25,17 | -0,43% | 145,00 |
| 03.03.2025 | 26,12 | 26,22 | 25,18 | 25,28 | -4,41% | 17,00 |
| 28.02.2025 | 25,97 | 26,45 | 25,89 | 26,45 | 1,84% | 190,00 |
| 27.02.2025 | 26,52 | 26,58 | 25,66 | 25,97 | -1,49% | 488,00 |
| 26.02.2025 | 26,64 | 26,71 | 26,28 | 26,36 | -0,21% | 100,00 |
| 25.02.2025 | 26,32 | 26,65 | 26,18 | 26,42 | 0,22% | 20,00 |
| 24.02.2025 | 25,89 | 26,64 | 25,84 | 26,36 | 1,84% | 1,00 |
| 21.02.2025 | 26,28 | 26,55 | 25,78 | 25,89 | -1,34% | - |
| 20.02.2025 | 26,32 | 26,57 | 26,03 | 26,24 | -0,70% | - |
| 19.02.2025 | 26,36 | 26,70 | 26,28 | 26,42 | 0,17% | - |
| 18.02.2025 | 25,99 | 26,38 | 25,70 | 26,38 | 2,02% | - |
| 17.02.2025 | 25,70 | 26,04 | 25,70 | 25,86 | 0,15% | 21,00 |
| 14.02.2025 | 25,82 | 25,96 | 25,61 | 25,82 | 0,00% | - |
| 13.02.2025 | 25,77 | 25,89 | 25,49 | 25,82 | 0,12% | 230,00 |
| 12.02.2025 | 26,24 | 26,24 | 25,30 | 25,79 | -1,53% | 173,00 |