21,600€
-2,12%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,24 | 22,30 | 21,42 | 21,60 | -2,13% | - |
| 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 |
| 11.02.2025 | 26,28 | 26,34 | 26,05 | 26,19 | -0,76% | - |
| 10.02.2025 | 26,79 | 26,90 | 26,24 | 26,39 | -0,86% | 10,00 |
| 07.02.2025 | 26,71 | 26,92 | 26,58 | 26,62 | -0,20% | 5,00 |
| 06.02.2025 | 26,91 | 27,29 | 26,53 | 26,67 | -0,87% | - |
| 05.02.2025 | 27,55 | 28,63 | 26,20 | 26,90 | -3,11% | 49,00 |
| 04.02.2025 | 28,40 | 28,61 | 27,66 | 27,77 | -1,34% | 363,00 |
| 03.02.2025 | 27,33 | 28,35 | 27,33 | 28,14 | 1,80% | 804,00 |
| 31.01.2025 | 27,82 | 28,02 | 27,54 | 27,65 | 0,22% | 8,00 |
| 30.01.2025 | 27,77 | 27,86 | 27,44 | 27,59 | -0,40% | - |
| 29.01.2025 | 27,73 | 27,96 | 27,61 | 27,70 | 0,13% | 18,00 |
| 28.01.2025 | 28,09 | 28,29 | 27,66 | 27,66 | -0,97% | - |
| 27.01.2025 | 26,84 | 28,09 | 26,84 | 27,93 | 2,68% | 1.166,00 |
| 24.01.2025 | 26,99 | 27,60 | 26,98 | 27,20 | 0,15% | 180,00 |
| 23.01.2025 | 27,04 | 27,26 | 26,92 | 27,16 | 0,19% | 5,00 |
| 22.01.2025 | 27,28 | 27,34 | 26,74 | 27,11 | 0,10% | 100,00 |
| 21.01.2025 | 26,84 | 27,31 | 26,81 | 27,08 | 1,07% | - |
| 20.01.2025 | 26,98 | 27,04 | 26,79 | 26,79 | -1,09% | - |
| 17.01.2025 | 27,16 | 27,69 | 27,04 | 27,09 | -0,08% | - |
| 16.01.2025 | 27,06 | 27,27 | 26,87 | 27,11 | 0,38% | 314,00 |
| 15.01.2025 | 26,56 | 27,09 | 26,47 | 27,01 | 2,00% | 33,00 |
| 14.01.2025 | 26,37 | 26,73 | 26,17 | 26,48 | 0,66% | - |
| 13.01.2025 | 26,15 | 26,40 | 25,84 | 26,31 | 1,02% | 1.595,00 |
| 10.01.2025 | 27,12 | 27,23 | 25,98 | 26,04 | -4,09% | 100,00 |
| 09.01.2025 | 26,66 | 27,17 | 26,64 | 27,15 | 1,71% | 372,00 |
| 08.01.2025 | 26,82 | 26,98 | 26,51 | 26,69 | -0,41% | 23,00 |
| 07.01.2025 | 26,84 | 27,24 | 26,69 | 26,80 | -0,20% | 201,00 |
| 06.01.2025 | 27,32 | 27,43 | 26,81 | 26,86 | -1,55% | - |
| 03.01.2025 | 27,48 | 27,65 | 27,11 | 27,28 | -0,49% | 316,00 |
| 02.01.2025 | 27,17 | 27,57 | 27,09 | 27,42 | 2,95% | 25,00 |
| 30.12.2024 | 26,89 | 26,94 | 26,60 | 26,63 | -1,32% | 2,00 |
| 27.12.2024 | 27,40 | 27,42 | 26,98 | 26,99 | -1,34% | 18,00 |
| 23.12.2024 | 28,05 | 28,11 | 27,24 | 27,36 | -2,09% | 46,00 |
| 20.12.2024 | 27,50 | 28,14 | 27,07 | 27,94 | 1,20% | 164,00 |
| 19.12.2024 | 27,98 | 28,28 | 27,59 | 27,61 | -1,74% | 50,00 |
| 18.12.2024 | 27,78 | 28,65 | 27,75 | 28,10 | 0,96% | 84,00 |
| 17.12.2024 | 28,47 | 28,59 | 27,73 | 27,83 | -2,56% | - |
| 16.12.2024 | 28,45 | 28,89 | 28,35 | 28,56 | 0,39% | 53,00 |
| 13.12.2024 | 28,58 | 28,62 | 27,98 | 28,45 | 0,09% | - |
| 12.12.2024 | 28,60 | 29,04 | 28,39 | 28,43 | -1,04% | 1.269,00 |
| 11.12.2024 | 28,91 | 29,18 | 28,72 | 28,73 | -0,43% | - |
| 10.12.2024 | 28,57 | 29,75 | 28,37 | 28,85 | 0,44% | 157,00 |
| 09.12.2024 | 31,00 | 32,25 | 28,64 | 28,73 | 3,63% | 1.941,00 |
| 06.12.2024 | 27,89 | 28,14 | 27,54 | 27,72 | -0,40% | - |
| 05.12.2024 | 27,76 | 28,03 | 27,60 | 27,83 | -0,02% | 7,00 |
| 04.12.2024 | 28,50 | 28,73 | 27,81 | 27,84 | -2,22% | - |
| 03.12.2024 | 28,73 | 28,74 | 28,31 | 28,47 | -0,81% | 42,00 |
| 02.12.2024 | 28,93 | 29,16 | 28,59 | 28,70 | -1,54% | 36,00 |
| 29.11.2024 | 29,06 | 29,75 | 28,67 | 29,15 | 0,17% | - |
| 28.11.2024 | 29,08 | 29,30 | 28,87 | 29,10 | 0,83% | 2,00 |