22,040€
1,66%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,76 | 22,05 | 21,48 | 22,03 | 1,24% | 1,00 |
| 06.11.2025 | 21,85 | 22,43 | 21,61 | 21,76 | -0,91% | 203,00 |
| 05.11.2025 | 21,96 | 22,22 | 21,80 | 21,96 | -0,44% | - |
| 04.11.2025 | 21,42 | 22,08 | 21,35 | 22,06 | 1,02% | 392,00 |
| 03.11.2025 | 22,29 | 22,50 | 21,58 | 21,83 | -1,78% | 420,00 |
| 31.10.2025 | 22,23 | 22,34 | 21,99 | 22,23 | -1,33% | - |
| 30.10.2025 | 22,18 | 22,66 | 21,72 | 22,53 | 1,04% | 535,00 |
| 29.10.2025 | 22,75 | 22,78 | 22,11 | 22,30 | -1,41% | - |
| 28.10.2025 | 23,23 | 23,36 | 22,58 | 22,62 | -2,60% | - |
| 27.10.2025 | 23,52 | 23,56 | 23,15 | 23,22 | -0,46% | 218,00 |
| 24.10.2025 | 23,82 | 23,85 | 23,13 | 23,33 | -2,16% | - |
| 23.10.2025 | 24,01 | 24,20 | 23,80 | 23,84 | -0,39% | 1,00 |
| 22.10.2025 | 23,22 | 24,32 | 22,82 | 23,93 | 2,09% | - |
| 21.10.2025 | 22,89 | 23,46 | 22,86 | 23,44 | 2,41% | 119,00 |
| 20.10.2025 | 22,73 | 22,96 | 22,68 | 22,89 | 1,14% | - |
| 17.10.2025 | 22,32 | 22,87 | 22,13 | 22,63 | 0,41% | - |
| 16.10.2025 | 23,24 | 23,33 | 22,47 | 22,54 | -3,09% | 70,00 |
| 15.10.2025 | 23,18 | 23,41 | 22,96 | 23,26 | 1,21% | 8,00 |
| 14.10.2025 | 22,34 | 23,01 | 22,19 | 22,98 | 1,43% | - |
| 13.10.2025 | 22,88 | 22,99 | 22,50 | 22,66 | 0,55% | 62,00 |
| 10.10.2025 | 22,99 | 23,24 | 22,44 | 22,53 | -2,35% | 6,00 |
| 09.10.2025 | 23,46 | 23,56 | 23,04 | 23,07 | -1,79% | - |
| 08.10.2025 | 23,47 | 23,75 | 23,29 | 23,49 | 0,62% | 1.772,00 |
| 07.10.2025 | 22,91 | 23,51 | 22,88 | 23,35 | 2,33% | 7,00 |
| 06.10.2025 | 22,71 | 23,19 | 22,71 | 22,82 | 0,55% | - |
| 03.10.2025 | 22,47 | 22,85 | 22,35 | 22,69 | 1,26% | 25,00 |
| 02.10.2025 | 22,63 | 22,72 | 22,13 | 22,41 | -1,09% | 5,00 |
| 01.10.2025 | 23,63 | 23,93 | 22,60 | 22,66 | -5,62% | 47,00 |
| 30.09.2025 | 23,09 | 24,18 | 23,05 | 24,01 | 4,27% | 503,00 |
| 29.09.2025 | 22,57 | 23,04 | 22,35 | 23,02 | 2,19% | - |
| 26.09.2025 | 22,19 | 22,59 | 22,15 | 22,53 | 1,30% | 60,00 |
| 25.09.2025 | 22,40 | 22,44 | 22,09 | 22,24 | -0,85% | - |
| 24.09.2025 | 22,14 | 22,51 | 22,13 | 22,43 | 1,73% | - |
| 23.09.2025 | 21,62 | 22,50 | 21,59 | 22,05 | 1,72% | 73,00 |
| 22.09.2025 | 22,01 | 22,01 | 21,60 | 21,68 | -1,17% | 24,00 |
| 19.09.2025 | 22,12 | 22,35 | 21,58 | 21,93 | -1,07% | - |
| 18.09.2025 | 22,40 | 22,44 | 22,05 | 22,17 | -0,24% | - |
| 17.09.2025 | 22,23 | 22,59 | 22,13 | 22,22 | -0,33% | - |
| 16.09.2025 | 22,35 | 22,41 | 21,91 | 22,30 | -0,15% | 53,00 |
| 15.09.2025 | 22,52 | 22,69 | 22,28 | 22,33 | -0,85% | 52,00 |
| 12.09.2025 | 22,79 | 22,84 | 22,10 | 22,52 | 0,74% | - |
| 11.09.2025 | 22,21 | 22,41 | 22,16 | 22,36 | 0,65% | - |
| 10.09.2025 | 22,75 | 22,86 | 21,96 | 22,21 | -2,76% | - |
| 09.09.2025 | 22,97 | 23,07 | 22,79 | 22,84 | -0,29% | - |
| 08.09.2025 | 23,22 | 23,24 | 22,57 | 22,91 | -1,12% | - |
| 05.09.2025 | 23,10 | 23,31 | 22,86 | 23,17 | 0,58% | - |
| 04.09.2025 | 22,72 | 23,04 | 22,47 | 23,04 | 1,41% | 309,00 |
| 03.09.2025 | 22,64 | 22,81 | 22,39 | 22,72 | 0,71% | 22,00 |
| 02.09.2025 | 22,63 | 22,96 | 22,43 | 22,56 | -1,81% | 47,00 |
| 01.09.2025 | 22,88 | 23,10 | 22,80 | 22,97 | 0,10% | 305,00 |
| 29.08.2025 | 22,84 | 23,06 | 22,71 | 22,95 | 0,50% | - |
| 28.08.2025 | 23,11 | 23,30 | 22,66 | 22,83 | -1,38% | - |
| 27.08.2025 | 23,02 | 23,22 | 22,84 | 23,15 | 0,93% | 435,00 |
| 26.08.2025 | 23,28 | 23,39 | 22,92 | 22,94 | -1,79% | - |
| 25.08.2025 | 23,29 | 23,47 | 23,10 | 23,36 | 0,41% | - |
| 22.08.2025 | 22,87 | 23,42 | 22,75 | 23,26 | 1,78% | - |
| 21.08.2025 | 22,87 | 22,99 | 22,72 | 22,86 | 0,11% | 74,00 |
| 20.08.2025 | 22,73 | 22,97 | 22,70 | 22,83 | 0,05% | 400,00 |
| 19.08.2025 | 22,33 | 22,87 | 22,29 | 22,82 | 2,17% | 15,00 |
| 18.08.2025 | 22,34 | 22,53 | 22,12 | 22,33 | 0,18% | 43,00 |
| 15.08.2025 | 22,17 | 22,46 | 22,03 | 22,29 | 0,52% | 101,00 |
| 14.08.2025 | 22,35 | 22,53 | 21,93 | 22,18 | -1,02% | 500,00 |
| 13.08.2025 | 21,64 | 22,44 | 21,48 | 22,41 | 3,57% | 1,00 |
| 12.08.2025 | 21,48 | 21,82 | 21,34 | 21,63 | 0,51% | 27,00 |
| 11.08.2025 | 21,36 | 21,81 | 21,30 | 21,52 | 0,50% | 11,00 |
| 08.08.2025 | 21,34 | 21,51 | 21,13 | 21,42 | 0,58% | - |
| 07.08.2025 | 21,41 | 21,63 | 21,18 | 21,29 | -0,42% | 11,00 |
| 06.08.2025 | 21,42 | 21,68 | 21,19 | 21,38 | 0,00% | 162,00 |
| 05.08.2025 | 21,31 | 21,54 | 21,22 | 21,38 | 0,81% | 3,00 |
| 04.08.2025 | 21,04 | 21,31 | 20,82 | 21,21 | 1,19% | 1,00 |
| 01.08.2025 | 21,45 | 21,45 | 20,85 | 20,96 | -2,69% | 103,00 |
| 31.07.2025 | 22,01 | 22,05 | 21,42 | 21,54 | -0,90% | 20,00 |
| 30.07.2025 | 22,04 | 22,29 | 21,61 | 21,74 | -1,15% | 123,00 |
| 29.07.2025 | 22,09 | 22,28 | 21,86 | 21,99 | -0,05% | 8,00 |
| 28.07.2025 | 22,34 | 22,46 | 21,99 | 22,00 | -0,85% | - |
| 25.07.2025 | 22,44 | 22,57 | 22,01 | 22,19 | -0,83% | - |
| 24.07.2025 | 22,61 | 22,95 | 22,30 | 22,37 | -0,86% | - |
| 23.07.2025 | 21,92 | 22,59 | 21,77 | 22,57 | 3,26% | 662,00 |
| 22.07.2025 | 20,53 | 21,95 | 20,46 | 21,85 | 6,43% | - |
| 21.07.2025 | 20,83 | 20,97 | 20,53 | 20,53 | -1,42% | 270,00 |
| 18.07.2025 | 20,81 | 20,96 | 20,64 | 20,83 | 0,05% | - |
| 17.07.2025 | 21,70 | 21,82 | 20,79 | 20,82 | -3,86% | - |
| 16.07.2025 | 20,89 | 21,68 | 20,84 | 21,65 | 3,90% | 3,00 |
| 15.07.2025 | 21,27 | 21,56 | 20,84 | 20,84 | -1,73% | - |
| 14.07.2025 | 21,09 | 21,27 | 21,04 | 21,21 | 0,13% | - |
| 11.07.2025 | 21,35 | 21,40 | 21,13 | 21,18 | -0,82% | 353,00 |
| 10.07.2025 | 20,98 | 21,56 | 20,95 | 21,36 | 1,30% | - |
| 09.07.2025 | 21,63 | 21,79 | 20,69 | 21,08 | -2,64% | 3.873,00 |
| 08.07.2025 | 21,48 | 21,83 | 21,42 | 21,65 | 0,97% | 70,00 |
| 07.07.2025 | 21,49 | 21,66 | 21,33 | 21,45 | 0,12% | 9,00 |
| 04.07.2025 | 21,60 | 21,60 | 21,40 | 21,42 | -0,87% | 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 |