The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
28,088€ 0,53%
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
23.12.2024 28,05 28,11 27,86 28,08 0,51% 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
27.11.2024 29,20 29,39 28,72 28,86 -1,33% 88,00
26.11.2024 29,33 29,46 28,95 29,25 -0,02% -
25.11.2024 28,37 29,28 28,15 29,26 2,86% 421,00
22.11.2024 27,82 28,44 27,77 28,44 2,16% -
21.11.2024 26,82 27,90 26,74 27,84 3,54% -
20.11.2024 27,48 27,48 26,00 26,89 2,70% 270,00
19.11.2024 26,03 26,21 25,55 26,18 0,85% 122,00
18.11.2024 25,94 26,10 25,51 25,96 0,64% 262,00
15.11.2024 27,45 27,68 25,67 25,80 -7,05% 195,00
14.11.2024 27,70 27,92 27,52 27,75 0,05% -
13.11.2024 27,48 27,89 27,40 27,74 0,71% -
12.11.2024 27,85 27,92 27,37 27,54 -0,88% 150,00
11.11.2024 27,91 28,22 27,74 27,79 -0,11% 57,00
08.11.2024 27,91 28,01 27,76 27,82 0,07% -
07.11.2024 28,27 28,42 27,69 27,80 -1,76% 99,00
06.11.2024 28,19 28,86 27,94 28,29 3,87% 181,00
05.11.2024 27,19 27,28 27,01 27,24 0,37% 35,00
04.11.2024 27,16 27,17 26,86 27,14 -0,23% 17,00
01.11.2024 27,07 27,44 27,05 27,20 0,65% 4,00
31.10.2024 27,39 27,57 26,92 27,03 -1,99% 442,00
30.10.2024 27,80 28,01 27,52 27,57 -0,72% 1.169,00
29.10.2024 28,01 28,09 27,71 27,77 -0,64% -
28.10.2024 27,77 28,01 27,62 27,95 1,24% 290,00
25.10.2024 27,63 27,88 27,54 27,61 -0,05% -
24.10.2024 27,99 28,13 27,61 27,63 -0,92% 18,00
23.10.2024 27,12 28,24 27,05 27,88 0,75% 221,00
22.10.2024 29,14 29,29 27,12 27,68 -5,56% 177,00
21.10.2024 29,42 29,68 29,30 29,31 -0,49% 55,00
18.10.2024 29,63 29,73 29,27 29,45 -0,52% 17,00
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% -