41,230€
0,81%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 41,17 | 41,38 | 39,74 | 41,25 | 0,86% | 116,00 |
| 10.04.2025 | 41,68 | 41,92 | 39,83 | 40,90 | -2,60% | 263,00 |
| 09.04.2025 | 38,19 | 42,34 | 38,15 | 41,99 | 9,12% | 184,00 |
| 08.04.2025 | 39,34 | 40,07 | 37,93 | 38,48 | -0,23% | 72,00 |
| 07.04.2025 | 37,60 | 39,96 | 36,40 | 38,57 | -0,26% | 565,00 |
| 04.04.2025 | 40,56 | 40,68 | 37,86 | 38,67 | -4,73% | 715,00 |
| 03.04.2025 | 41,05 | 42,10 | 40,55 | 40,59 | -3,63% | 179,00 |
| 02.04.2025 | 41,89 | 42,40 | 41,74 | 42,12 | 0,45% | 355,00 |
| 01.04.2025 | 41,83 | 42,53 | 41,72 | 41,93 | 0,07% | 9,00 |
| 31.03.2025 | 42,10 | 42,26 | 41,40 | 41,90 | -1,41% | 287,00 |
| 28.03.2025 | 42,77 | 43,24 | 42,15 | 42,50 | -1,12% | 169,00 |
| 27.03.2025 | 43,62 | 43,66 | 42,88 | 42,98 | -1,67% | 166,00 |
| 26.03.2025 | 44,59 | 44,76 | 43,62 | 43,71 | -2,13% | 126,00 |
| 25.03.2025 | 44,03 | 44,66 | 43,66 | 44,66 | 1,22% | 58,00 |
| 24.03.2025 | 44,11 | 44,25 | 43,84 | 44,12 | 0,73% | 27,00 |
| 21.03.2025 | 44,22 | 44,36 | 43,34 | 43,80 | -1,15% | 147,00 |
| 20.03.2025 | 44,19 | 44,47 | 43,64 | 44,31 | 0,00% | 35,00 |
| 19.03.2025 | 44,48 | 44,53 | 44,08 | 44,31 | -0,38% | - |
| 18.03.2025 | 44,57 | 44,83 | 44,24 | 44,48 | -0,20% | 47,00 |
| 17.03.2025 | 44,49 | 45,28 | 44,20 | 44,57 | -0,22% | 289,00 |
| 14.03.2025 | 44,00 | 44,74 | 43,55 | 44,67 | 2,17% | 2,00 |
| 13.03.2025 | 45,47 | 45,55 | 43,62 | 43,72 | -4,00% | 32,00 |
| 12.03.2025 | 45,86 | 46,12 | 45,41 | 45,54 | -0,48% | 113,00 |
| 11.03.2025 | 46,87 | 47,09 | 45,32 | 45,76 | -1,87% | - |
| 10.03.2025 | 47,25 | 47,85 | 46,25 | 46,63 | -1,67% | 370,00 |
| 07.03.2025 | 46,50 | 47,44 | 46,47 | 47,42 | 1,78% | 176,00 |
| 06.03.2025 | 47,14 | 47,71 | 46,42 | 46,59 | -0,75% | 332,00 |
| 05.03.2025 | 46,36 | 47,32 | 46,28 | 46,94 | 1,87% | 237,00 |
| 04.03.2025 | 47,20 | 47,76 | 45,56 | 46,08 | -2,31% | 218,00 |
| 03.03.2025 | 48,09 | 48,85 | 46,89 | 47,17 | -1,42% | 350,00 |
| 28.02.2025 | 47,93 | 48,37 | 47,22 | 47,85 | -0,77% | 329,00 |
| 27.02.2025 | 45,44 | 50,30 | 45,28 | 48,22 | 6,45% | 589,00 |
| 26.02.2025 | 44,68 | 45,57 | 44,52 | 45,30 | 1,89% | 37,00 |
| 25.02.2025 | 44,43 | 45,02 | 44,31 | 44,46 | 0,18% | 119,00 |
| 24.02.2025 | 44,56 | 44,70 | 43,97 | 44,38 | 0,63% | 272,00 |
| 21.02.2025 | 44,57 | 45,31 | 44,00 | 44,10 | -0,94% | 75,00 |
| 20.02.2025 | 44,94 | 45,28 | 44,45 | 44,52 | -0,78% | 65,00 |
| 19.02.2025 | 45,90 | 46,17 | 44,78 | 44,87 | -2,35% | 111,00 |
| 18.02.2025 | 46,14 | 46,27 | 45,62 | 45,95 | -0,52% | 585,00 |
| 17.02.2025 | 46,21 | 46,46 | 46,02 | 46,19 | 0,06% | 15,00 |
| 14.02.2025 | 45,33 | 46,51 | 45,31 | 46,16 | 1,99% | 26,00 |
| 13.02.2025 | 45,92 | 46,67 | 45,13 | 45,26 | -1,22% | 19,00 |
| 12.02.2025 | 45,87 | 45,96 | 45,47 | 45,82 | -0,13% | 165,00 |
| 11.02.2025 | 45,96 | 45,96 | 45,48 | 45,88 | -0,28% | 1,00 |
| 10.02.2025 | 45,23 | 46,04 | 45,14 | 46,01 | 2,11% | 66,00 |
| 07.02.2025 | 45,77 | 45,94 | 45,05 | 45,06 | -1,40% | 22,00 |
| 06.02.2025 | 45,59 | 45,89 | 45,49 | 45,70 | 0,37% | 4,00 |
| 05.02.2025 | 45,18 | 45,81 | 45,03 | 45,53 | 0,46% | 22,00 |
| 04.02.2025 | 45,24 | 45,90 | 45,04 | 45,32 | 0,44% | 73,00 |
| 03.02.2025 | 44,55 | 45,44 | 44,49 | 45,12 | -1,01% | 72,00 |
| 31.01.2025 | 45,77 | 45,98 | 45,28 | 45,58 | -0,44% | 420,00 |
| 30.01.2025 | 45,55 | 46,02 | 45,53 | 45,78 | 0,81% | 447,00 |
| 29.01.2025 | 46,44 | 46,44 | 45,20 | 45,41 | -1,39% | 67,00 |
| 28.01.2025 | 45,76 | 46,67 | 45,68 | 46,05 | 0,26% | 64,00 |
| 27.01.2025 | 45,88 | 46,14 | 45,64 | 45,93 | -0,95% | 393,00 |
| 24.01.2025 | 46,26 | 47,20 | 46,11 | 46,37 | 0,56% | 60,00 |
| 23.01.2025 | 46,58 | 46,92 | 46,03 | 46,11 | -0,90% | 120,00 |
| 22.01.2025 | 46,41 | 46,78 | 46,30 | 46,53 | 0,24% | 114,00 |
| 21.01.2025 | 45,77 | 46,49 | 45,66 | 46,42 | 1,11% | 125,00 |
| 20.01.2025 | 45,54 | 46,24 | 45,51 | 45,91 | 0,88% | 59,00 |
| 17.01.2025 | 44,58 | 45,57 | 44,56 | 45,51 | 2,25% | 175,00 |
| 16.01.2025 | 44,31 | 44,77 | 44,02 | 44,51 | 1,04% | 62,00 |
| 15.01.2025 | 43,29 | 44,28 | 43,29 | 44,05 | 1,71% | 7,00 |
| 14.01.2025 | 43,71 | 44,23 | 43,18 | 43,31 | -0,76% | 35,00 |
| 13.01.2025 | 43,86 | 44,62 | 43,02 | 43,64 | -0,95% | 230,00 |
| 10.01.2025 | 44,43 | 44,98 | 43,93 | 44,06 | -1,03% | 34,00 |
| 09.01.2025 | 44,48 | 44,66 | 44,17 | 44,52 | -0,11% | 52,00 |
| 08.01.2025 | 45,46 | 45,54 | 44,23 | 44,57 | -1,83% | 70,00 |
| 07.01.2025 | 45,93 | 46,43 | 45,31 | 45,40 | -1,22% | 255,00 |
| 06.01.2025 | 45,60 | 46,58 | 45,48 | 45,96 | 1,10% | 1.186,00 |
| 03.01.2025 | 46,04 | 46,42 | 45,32 | 45,46 | -1,07% | 458,00 |
| 02.01.2025 | 46,00 | 46,38 | 45,67 | 45,95 | 0,09% | 16,00 |
| 30.12.2024 | 46,04 | 46,17 | 45,20 | 45,91 | -0,54% | 2.275,00 |
| 27.12.2024 | 46,34 | 46,54 | 45,94 | 46,16 | -0,47% | 64,00 |
| 23.12.2024 | 45,08 | 46,40 | 44,88 | 46,38 | 3,04% | 40,00 |
| 20.12.2024 | 44,50 | 45,31 | 44,14 | 45,01 | 0,65% | 163,00 |
| 19.12.2024 | 44,86 | 45,35 | 44,64 | 44,72 | -0,49% | 233,00 |
| 18.12.2024 | 45,57 | 46,08 | 44,76 | 44,94 | -1,32% | 124,00 |
| 17.12.2024 | 45,31 | 46,26 | 44,99 | 45,54 | 0,33% | 436,00 |
| 16.12.2024 | 46,26 | 46,44 | 45,31 | 45,39 | -2,01% | 67,00 |
| 13.12.2024 | 46,47 | 46,60 | 46,04 | 46,32 | -0,34% | 165,00 |
| 12.12.2024 | 46,44 | 46,60 | 45,99 | 46,48 | -0,09% | 254,00 |
| 11.12.2024 | 45,46 | 46,64 | 45,36 | 46,52 | 2,44% | 9,00 |
| 10.12.2024 | 45,19 | 45,96 | 44,97 | 45,41 | 0,24% | 239,00 |
| 09.12.2024 | 44,18 | 45,78 | 44,18 | 45,30 | 2,37% | 571,00 |
| 06.12.2024 | 42,93 | 44,34 | 42,88 | 44,25 | 2,95% | 117,00 |
| 05.12.2024 | 42,28 | 43,62 | 42,22 | 42,98 | 1,66% | 101,00 |
| 04.12.2024 | 42,26 | 42,80 | 42,11 | 42,28 | 0,02% | 209,00 |
| 03.12.2024 | 42,28 | 42,98 | 41,60 | 42,27 | -0,07% | 164,00 |
| 02.12.2024 | 43,85 | 43,89 | 42,14 | 42,30 | -4,17% | 470,00 |
| 29.11.2024 | 44,13 | 44,38 | 43,99 | 44,14 | -0,18% | 44,00 |
| 28.11.2024 | 44,26 | 44,69 | 44,04 | 44,22 | 0,29% | 79,00 |
| 27.11.2024 | 44,26 | 44,79 | 43,87 | 44,09 | -0,45% | 36,00 |
| 26.11.2024 | 44,66 | 44,82 | 44,11 | 44,29 | -1,29% | 63,00 |
| 25.11.2024 | 44,69 | 45,03 | 44,20 | 44,87 | 0,76% | 53,00 |
| 22.11.2024 | 44,27 | 44,72 | 43,95 | 44,53 | 0,45% | 191,00 |
| 21.11.2024 | 44,58 | 44,63 | 43,99 | 44,33 | -0,52% | 11,00 |
| 20.11.2024 | 44,37 | 44,58 | 43,77 | 44,56 | 1,00% | 441,00 |
| 19.11.2024 | 44,74 | 44,76 | 43,55 | 44,12 | -0,92% | 411,00 |
| 18.11.2024 | 45,32 | 45,34 | 44,28 | 44,53 | -1,46% | 462,00 |