31,450€
-2,84%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 32,17 | 32,30 | 31,62 | 31,77 | -1,85% | 4,00 |
| 09.12.2025 | 32,08 | 32,58 | 32,05 | 32,37 | 1,41% | 416,00 |
| 08.12.2025 | 32,00 | 32,00 | 31,92 | 31,92 | -0,28% | 1,00 |
| 05.12.2025 | 31,98 | 32,27 | 31,78 | 32,01 | 0,38% | 813,00 |
| 04.12.2025 | 31,88 | 32,10 | 31,71 | 31,89 | 0,25% | 421,00 |
| 03.12.2025 | 31,98 | 32,16 | 31,60 | 31,81 | -1,24% | 321,00 |
| 02.12.2025 | 32,26 | 32,43 | 31,96 | 32,21 | 0,00% | - |
| 01.12.2025 | 31,84 | 32,31 | 31,77 | 32,21 | 0,62% | 102,00 |
| 28.11.2025 | 31,70 | 32,23 | 31,67 | 32,01 | 0,85% | 637,00 |
| 27.11.2025 | 31,58 | 31,86 | 31,52 | 31,74 | 0,28% | 298,00 |
| 26.11.2025 | 31,86 | 31,92 | 31,41 | 31,65 | -0,25% | 2.253,00 |
| 25.11.2025 | 31,07 | 31,77 | 31,05 | 31,73 | 2,09% | 1.611,00 |
| 24.11.2025 | 31,42 | 31,81 | 30,94 | 31,08 | -0,89% | 500,00 |
| 21.11.2025 | 30,85 | 31,60 | 30,83 | 31,36 | -1,20% | 1.166,00 |
| 20.11.2025 | 31,72 | 31,74 | 31,70 | 31,74 | 1,05% | 4,00 |
| 19.11.2025 | 32,10 | 32,14 | 31,33 | 31,41 | -1,41% | 167,00 |
| 18.11.2025 | 31,88 | 31,90 | 31,78 | 31,86 | -0,72% | 1,00 |
| 17.11.2025 | 32,32 | 32,66 | 32,01 | 32,09 | -0,68% | 327,00 |
| 14.11.2025 | 32,16 | 32,42 | 31,54 | 32,31 | 0,62% | 1.579,00 |
| 13.11.2025 | 32,76 | 32,76 | 32,05 | 32,11 | -1,74% | 440,00 |
| 12.11.2025 | 32,38 | 32,79 | 32,24 | 32,68 | 0,96% | 265,00 |
| 11.11.2025 | 32,10 | 32,42 | 31,89 | 32,37 | 0,75% | 168,00 |
| 10.11.2025 | 32,14 | 32,45 | 31,91 | 32,13 | 0,44% | 534,00 |
| 07.11.2025 | 31,60 | 32,06 | 31,48 | 31,99 | 1,07% | 313,00 |
| 06.11.2025 | 32,28 | 32,38 | 31,53 | 31,65 | -2,25% | 354,00 |
| 05.11.2025 | 32,18 | 32,48 | 31,94 | 32,38 | 0,43% | 126,00 |
| 04.11.2025 | 33,02 | 33,08 | 32,17 | 32,24 | -2,92% | 498,00 |
| 03.11.2025 | 33,28 | 33,67 | 33,15 | 33,21 | -0,03% | 1.119,00 |
| 31.10.2025 | 33,33 | 33,44 | 33,13 | 33,22 | 0,03% | 484,00 |
| 30.10.2025 | 33,80 | 33,80 | 33,08 | 33,21 | -1,54% | 703,00 |
| 29.10.2025 | 33,87 | 34,17 | 33,60 | 33,73 | -0,44% | 267,00 |
| 28.10.2025 | 33,92 | 33,92 | 33,54 | 33,88 | -0,24% | 322,00 |
| 27.10.2025 | 34,32 | 34,46 | 33,74 | 33,96 | -0,50% | 1.585,00 |
| 24.10.2025 | 34,18 | 34,71 | 33,92 | 34,13 | -0,12% | 1.342,00 |
| 23.10.2025 | 35,74 | 36,56 | 33,90 | 34,17 | -7,20% | 3.659,00 |
| 22.10.2025 | 36,37 | 36,84 | 36,13 | 36,82 | 1,13% | 532,00 |
| 21.10.2025 | 36,03 | 36,65 | 35,90 | 36,41 | 0,86% | 343,00 |
| 20.10.2025 | 36,29 | 36,37 | 35,69 | 36,10 | -0,33% | 386,00 |
| 17.10.2025 | 35,09 | 36,28 | 34,97 | 36,22 | 2,69% | 972,00 |
| 16.10.2025 | 35,33 | 35,56 | 35,23 | 35,27 | -0,14% | - |
| 15.10.2025 | 35,29 | 35,86 | 35,08 | 35,32 | 0,20% | 222,00 |
| 14.10.2025 | 35,39 | 35,46 | 34,44 | 35,25 | -0,98% | 431,00 |
| 13.10.2025 | 35,67 | 35,91 | 35,40 | 35,60 | 0,85% | 52,00 |
| 10.10.2025 | 36,03 | 36,37 | 35,24 | 35,30 | -1,89% | 222,00 |
| 09.10.2025 | 36,71 | 37,04 | 35,90 | 35,98 | -1,96% | 43,00 |
| 08.10.2025 | 36,41 | 37,00 | 36,08 | 36,70 | 0,96% | 284,00 |
| 07.10.2025 | 36,56 | 36,67 | 36,22 | 36,35 | -0,55% | 127,00 |
| 06.10.2025 | 37,14 | 37,22 | 35,39 | 36,55 | -1,48% | 355,00 |
| 03.10.2025 | 37,33 | 37,37 | 36,63 | 37,10 | -0,59% | 132,00 |
| 02.10.2025 | 37,29 | 37,52 | 37,07 | 37,32 | 0,30% | 228,00 |
| 01.10.2025 | 37,85 | 37,90 | 37,00 | 37,21 | -1,79% | 374,00 |
| 30.09.2025 | 37,68 | 38,06 | 37,51 | 37,89 | 0,45% | 131,00 |
| 29.09.2025 | 36,41 | 37,98 | 36,36 | 37,72 | 3,97% | 863,00 |
| 26.09.2025 | 36,58 | 36,63 | 36,17 | 36,28 | -0,77% | 79,00 |
| 25.09.2025 | 36,65 | 36,69 | 35,99 | 36,56 | -0,16% | 378,00 |
| 24.09.2025 | 37,10 | 37,23 | 36,60 | 36,62 | -1,37% | 39,00 |
| 23.09.2025 | 37,23 | 37,81 | 37,01 | 37,13 | -0,35% | 1.178,00 |
| 22.09.2025 | 37,12 | 37,35 | 36,51 | 37,26 | 0,49% | 260,00 |
| 19.09.2025 | 37,22 | 37,56 | 37,02 | 37,08 | -0,48% | 5,00 |
| 18.09.2025 | 37,26 | 37,46 | 37,00 | 37,26 | 0,40% | 426,00 |
| 17.09.2025 | 37,45 | 37,47 | 36,79 | 37,11 | -0,96% | 124,00 |
| 16.09.2025 | 37,21 | 37,64 | 36,98 | 37,47 | 0,75% | 1.182,00 |
| 15.09.2025 | 37,48 | 38,15 | 36,93 | 37,19 | 0,95% | 4.109,00 |
| 12.09.2025 | 35,71 | 36,89 | 35,52 | 36,84 | 3,11% | 324,00 |
| 11.09.2025 | 35,03 | 35,75 | 35,03 | 35,73 | 1,91% | 25,00 |
| 10.09.2025 | 35,12 | 35,46 | 35,03 | 35,06 | -0,20% | 61,00 |
| 09.09.2025 | 34,65 | 35,16 | 34,65 | 35,13 | 2,15% | 1,00 |
| 08.09.2025 | 34,61 | 34,76 | 34,39 | 34,39 | -0,55% | 80,00 |
| 05.09.2025 | 34,99 | 35,03 | 34,40 | 34,58 | -1,03% | 202,00 |
| 04.09.2025 | 34,61 | 35,35 | 34,53 | 34,94 | 0,95% | 109,00 |
| 03.09.2025 | 35,38 | 35,47 | 34,28 | 34,61 | -2,37% | 801,00 |
| 02.09.2025 | 35,43 | 35,56 | 34,99 | 35,45 | -0,28% | 1.977,00 |
| 01.09.2025 | 35,62 | 35,94 | 35,38 | 35,55 | 0,00% | 199,00 |
| 29.08.2025 | 36,53 | 36,55 | 35,50 | 35,55 | -2,74% | 1.259,00 |
| 28.08.2025 | 37,33 | 37,61 | 36,34 | 36,55 | -2,09% | 663,00 |
| 27.08.2025 | 36,65 | 37,39 | 36,45 | 37,33 | 1,86% | 2.076,00 |
| 26.08.2025 | 38,95 | 38,97 | 36,45 | 36,65 | -6,15% | 3.631,00 |
| 25.08.2025 | 38,92 | 39,22 | 38,69 | 39,05 | 0,15% | 94,00 |
| 22.08.2025 | 38,21 | 39,01 | 38,12 | 38,99 | 1,91% | 263,00 |
| 21.08.2025 | 38,14 | 38,40 | 37,71 | 38,26 | 0,21% | 959,00 |
| 20.08.2025 | 38,43 | 38,67 | 38,09 | 38,18 | -0,81% | 266,00 |
| 19.08.2025 | 38,11 | 38,77 | 38,11 | 38,49 | 0,89% | 979,00 |
| 18.08.2025 | 38,54 | 38,56 | 37,80 | 38,15 | 0,05% | 252,00 |
| 15.08.2025 | 38,17 | 38,38 | 38,05 | 38,13 | -0,03% | 7,00 |
| 14.08.2025 | 38,17 | 38,30 | 38,00 | 38,14 | -0,50% | 425,00 |
| 13.08.2025 | 38,35 | 38,37 | 37,90 | 38,33 | 0,03% | 36,00 |
| 12.08.2025 | 38,25 | 38,44 | 37,82 | 38,32 | 0,47% | 173,00 |
| 11.08.2025 | 39,21 | 39,34 | 37,95 | 38,14 | -1,55% | 1.337,00 |
| 08.08.2025 | 38,29 | 38,81 | 38,27 | 38,74 | 1,04% | 1.061,00 |
| 07.08.2025 | 37,89 | 38,54 | 37,65 | 38,34 | 1,64% | 36,00 |
| 06.08.2025 | 38,28 | 38,28 | 37,55 | 37,72 | -0,97% | 456,00 |
| 05.08.2025 | 38,54 | 38,80 | 38,03 | 38,09 | -0,94% | 290,00 |
| 04.08.2025 | 39,14 | 39,16 | 38,38 | 38,45 | -1,28% | 80,00 |
| 01.08.2025 | 39,25 | 39,32 | 38,69 | 38,95 | -1,22% | 1.069,00 |
| 31.07.2025 | 39,99 | 40,11 | 39,33 | 39,43 | -1,30% | 212,00 |
| 30.07.2025 | 40,40 | 40,42 | 39,78 | 39,95 | -1,02% | 556,00 |
| 29.07.2025 | 40,97 | 42,00 | 40,32 | 40,36 | -1,20% | 482,00 |
| 28.07.2025 | 42,17 | 42,38 | 40,63 | 40,85 | -2,25% | 349,00 |
| 25.07.2025 | 43,71 | 43,75 | 41,58 | 41,79 | -4,48% | 266,00 |
| 24.07.2025 | 41,43 | 43,84 | 40,05 | 43,75 | 5,55% | 933,00 |