The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
22,195€ -0,76%
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
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
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% -