29,605€
0,66%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 29,41 | 29,71 | 29,25 | 29,61 | 0,66% | 220,00 |
| 16.10.2024 | 29,17 | 29,43 | 28,68 | 29,41 | 1,21% | 1,00 |
| 15.10.2024 | 28,91 | 29,38 | 28,79 | 29,06 | 0,61% | 10,00 |
| 14.10.2024 | 28,71 | 28,95 | 28,65 | 28,88 | 0,56% | - |
| 11.10.2024 | 28,40 | 28,73 | 28,27 | 28,72 | 1,09% | 37,00 |
| 10.10.2024 | 28,32 | 28,46 | 28,19 | 28,41 | 0,12% | - |
| 09.10.2024 | 28,04 | 28,55 | 28,02 | 28,38 | 0,80% | - |
| 08.10.2024 | 27,90 | 28,19 | 27,82 | 28,15 | 0,72% | - |
| 07.10.2024 | 27,98 | 28,22 | 27,72 | 27,95 | -0,42% | 31,00 |
| 04.10.2024 | 28,01 | 28,58 | 27,95 | 28,07 | 0,62% | - |
| 03.10.2024 | 28,08 | 28,19 | 27,70 | 27,90 | -0,74% | - |
| 02.10.2024 | 28,15 | 28,49 | 27,94 | 28,10 | -0,30% | - |
| 01.10.2024 | 28,38 | 28,51 | 27,84 | 28,19 | -0,81% | 729,00 |
| 30.09.2024 | 28,43 | 28,45 | 27,12 | 28,42 | 0,48% | 270,00 |
| 27.09.2024 | 28,19 | 28,71 | 28,06 | 28,28 | 0,35% | - |
| 26.09.2024 | 27,87 | 28,19 | 27,60 | 28,19 | 2,01% | 270,00 |
| 25.09.2024 | 27,78 | 28,07 | 27,57 | 27,63 | -1,17% | - |
| 24.09.2024 | 28,20 | 28,25 | 27,92 | 27,96 | -0,77% | - |
| 23.09.2024 | 27,98 | 28,18 | 27,84 | 28,18 | 1,04% | - |
| 20.09.2024 | 28,15 | 28,31 | 27,75 | 27,89 | -1,28% | - |
| 19.09.2024 | 28,35 | 28,57 | 27,84 | 28,25 | 0,92% | 36,00 |
| 18.09.2024 | 28,10 | 28,33 | 27,95 | 27,99 | -0,36% | - |
| 17.09.2024 | 28,03 | 28,38 | 27,91 | 28,09 | 0,32% | - |
| 16.09.2024 | 27,77 | 28,26 | 27,58 | 28,00 | 0,64% | 12,00 |
| 13.09.2024 | 27,54 | 28,11 | 27,49 | 27,83 | 0,90% | 23,00 |
| 12.09.2024 | 28,16 | 28,22 | 26,05 | 27,58 | -1,80% | 2.256,00 |
| 11.09.2024 | 28,04 | 28,36 | 27,71 | 28,08 | -0,60% | 80,00 |
| 10.09.2024 | 28,03 | 28,33 | 27,93 | 28,25 | 0,38% | 126,00 |
| 09.09.2024 | 28,22 | 28,51 | 28,03 | 28,15 | 0,38% | 10,00 |
| 06.09.2024 | 28,17 | 28,71 | 27,90 | 28,04 | -0,97% | 299,00 |
| 05.09.2024 | 28,37 | 28,56 | 28,12 | 28,31 | -0,26% | 98,00 |
| 04.09.2024 | 28,66 | 29,10 | 26,92 | 28,39 | -1,86% | 41,00 |
| 03.09.2024 | 29,10 | 29,21 | 28,72 | 28,93 | -1,96% | 300,00 |
| 02.09.2024 | 29,45 | 29,56 | 29,21 | 29,50 | 0,14% | 72,00 |
| 30.08.2024 | 29,35 | 29,54 | 29,26 | 29,46 | 0,85% | - |
| 29.08.2024 | 28,91 | 29,56 | 28,90 | 29,22 | 0,44% | - |
| 28.08.2024 | 29,12 | 29,33 | 28,99 | 29,09 | 0,08% | - |
| 27.08.2024 | 29,04 | 29,21 | 28,89 | 29,07 | 0,15% | 35,00 |
| 26.08.2024 | 28,79 | 29,28 | 28,78 | 29,02 | 0,82% | - |
| 23.08.2024 | 28,60 | 28,92 | 28,54 | 28,79 | 1,07% | 16,00 |
| 22.08.2024 | 28,39 | 28,59 | 28,30 | 28,48 | 0,39% | 1.000,00 |
| 21.08.2024 | 28,13 | 28,39 | 28,07 | 28,37 | 1,21% | - |
| 20.08.2024 | 28,36 | 28,42 | 28,00 | 28,03 | -0,88% | 125,00 |
| 19.08.2024 | 28,24 | 28,46 | 28,13 | 28,28 | -0,02% | - |
| 16.08.2024 | 28,40 | 28,53 | 28,08 | 28,29 | -0,06% | - |
| 15.08.2024 | 27,85 | 28,43 | 27,73 | 28,31 | 2,13% | 2,00 |
| 14.08.2024 | 27,93 | 28,05 | 27,62 | 27,72 | -0,72% | - |
| 13.08.2024 | 27,99 | 28,18 | 27,63 | 27,92 | 0,06% | - |
| 12.08.2024 | 27,91 | 28,22 | 27,75 | 27,90 | 0,05% | 50,00 |
| 09.08.2024 | 27,88 | 28,10 | 27,52 | 27,88 | 0,13% | 129,00 |
| 08.08.2024 | 27,26 | 28,01 | 27,16 | 27,85 | 1,85% | 585,00 |
| 07.08.2024 | 27,75 | 27,92 | 27,27 | 27,34 | -0,51% | 11,00 |
| 06.08.2024 | 27,45 | 27,79 | 27,04 | 27,48 | 1,99% | - |
| 05.08.2024 | 26,18 | 27,42 | 26,07 | 26,95 | -2,62% | 45,00 |
| 02.08.2024 | 28,27 | 28,42 | 27,53 | 27,67 | -3,36% | 627,00 |
| 01.08.2024 | 30,01 | 30,01 | 28,48 | 28,63 | -3,83% | 10,00 |
| 31.07.2024 | 29,97 | 30,04 | 29,21 | 29,77 | 0,68% | 449,00 |
| 30.07.2024 | 28,82 | 29,61 | 28,78 | 29,57 | 2,55% | 435,00 |
| 29.07.2024 | 28,73 | 28,99 | 28,45 | 28,84 | 1,07% | 103,00 |
| 26.07.2024 | 27,99 | 28,88 | 27,99 | 28,53 | 2,25% | - |
| 25.07.2024 | 27,78 | 28,47 | 27,31 | 27,90 | 2,02% | 159,00 |
| 24.07.2024 | 27,38 | 28,60 | 26,21 | 27,35 | -0,86% | 160,00 |
| 23.07.2024 | 27,16 | 27,72 | 27,10 | 27,59 | 1,25% | 623,00 |
| 22.07.2024 | 27,34 | 27,34 | 26,37 | 27,25 | -0,14% | 1.113,00 |
| 19.07.2024 | 27,69 | 27,72 | 27,11 | 27,29 | -1,14% | 36,00 |
| 18.07.2024 | 27,74 | 28,33 | 27,46 | 27,60 | -0,13% | - |
| 17.07.2024 | 27,73 | 27,87 | 26,78 | 27,64 | -1,66% | 1.178,00 |
| 16.07.2024 | 27,15 | 28,10 | 26,90 | 28,10 | 3,80% | 93,00 |
| 15.07.2024 | 27,10 | 27,32 | 26,93 | 27,08 | 0,39% | 96,00 |
| 12.07.2024 | 26,56 | 27,15 | 26,44 | 26,97 | 1,42% | - |
| 11.07.2024 | 26,29 | 26,93 | 26,13 | 26,59 | 1,03% | - |
| 10.07.2024 | 26,38 | 26,63 | 26,25 | 26,32 | -0,23% | - |
| 09.07.2024 | 26,28 | 26,57 | 26,07 | 26,38 | 0,78% | - |
| 08.07.2024 | 26,13 | 26,29 | 26,05 | 26,18 | 0,05% | 15,00 |
| 05.07.2024 | 26,56 | 26,77 | 25,87 | 26,17 | -1,37% | 453,00 |
| 04.07.2024 | 26,63 | 26,63 | 26,51 | 26,53 | -0,44% | - |
| 03.07.2024 | 26,60 | 26,90 | 26,43 | 26,65 | 0,30% | 57,00 |
| 02.07.2024 | 26,13 | 26,57 | 25,75 | 26,57 | 1,76% | - |
| 01.07.2024 | 27,15 | 27,35 | 26,11 | 26,11 | -3,84% | 22,00 |
| 28.06.2024 | 27,31 | 27,37 | 26,89 | 27,15 | 0,00% | 37,00 |
| 27.06.2024 | 27,19 | 27,38 | 26,99 | 27,15 | -0,48% | 48,00 |
| 26.06.2024 | 27,29 | 27,62 | 26,98 | 27,28 | 0,23% | - |
| 25.06.2024 | 27,54 | 27,68 | 27,00 | 27,22 | -0,96% | - |
| 24.06.2024 | 27,56 | 27,76 | 27,32 | 27,48 | -0,09% | 1,00 |
| 21.06.2024 | 27,40 | 27,53 | 27,14 | 27,51 | 0,57% | - |
| 20.06.2024 | 27,57 | 27,76 | 27,23 | 27,35 | -0,25% | - |
| 19.06.2024 | 27,57 | 27,58 | 27,41 | 27,42 | -0,39% | - |
| 18.06.2024 | 27,59 | 27,69 | 27,33 | 27,53 | -0,03% | - |
| 17.06.2024 | 27,50 | 27,84 | 27,44 | 27,53 | 0,19% | 2,00 |
| 14.06.2024 | 27,91 | 28,01 | 27,40 | 27,48 | -1,22% | - |
| 13.06.2024 | 28,17 | 28,27 | 27,49 | 27,82 | -0,67% | - |
| 12.06.2024 | 28,22 | 28,55 | 27,73 | 28,01 | -0,69% | - |
| 11.06.2024 | 28,27 | 28,37 | 28,02 | 28,20 | -0,36% | - |
| 10.06.2024 | 28,69 | 28,70 | 28,23 | 28,31 | -0,56% | 9,00 |
| 07.06.2024 | 28,26 | 28,59 | 28,11 | 28,47 | 0,85% | 5,00 |
| 06.06.2024 | 28,29 | 28,39 | 28,05 | 28,23 | -0,21% | - |
| 05.06.2024 | 28,59 | 28,73 | 28,20 | 28,29 | -0,82% | 250,00 |
| 04.06.2024 | 28,11 | 28,54 | 28,00 | 28,52 | 0,39% | - |
| 03.06.2024 | 28,99 | 29,27 | 28,29 | 28,41 | -1,70% | 100,00 |
| 31.05.2024 | 28,35 | 28,92 | 28,20 | 28,90 | 1,61% | - |