42,770€
-1,04%
Echtzeit-Aktienkurs IPSOS S.A. INH. EO -,25
Bid:
Ask:
Aktienkurse zur IPSOS S.A. INH. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 43,26 | 43,40 | 42,68 | 42,78 | -1,02% | 51,00 |
| 02.07.2025 | 43,15 | 43,70 | 42,59 | 43,22 | 0,56% | 977,00 |
| 01.07.2025 | 43,70 | 43,82 | 42,51 | 42,98 | -5,70% | 299,00 |
| 30.06.2025 | 45,55 | 45,70 | 45,04 | 45,58 | 0,09% | 436,00 |
| 27.06.2025 | 44,66 | 45,62 | 44,66 | 45,54 | 2,11% | 34,00 |
| 26.06.2025 | 44,59 | 44,69 | 44,36 | 44,60 | 0,16% | 179,00 |
| 25.06.2025 | 44,56 | 44,67 | 44,30 | 44,53 | -0,11% | 250,00 |
| 24.06.2025 | 44,64 | 44,85 | 44,32 | 44,58 | 1,09% | 233,00 |
| 23.06.2025 | 43,37 | 44,11 | 43,11 | 44,10 | 1,43% | 851,00 |
| 20.06.2025 | 43,69 | 43,75 | 43,25 | 43,48 | 0,18% | 83,00 |
| 19.06.2025 | 43,60 | 43,74 | 43,15 | 43,40 | -1,07% | 154,00 |
| 18.06.2025 | 44,32 | 44,50 | 43,77 | 43,87 | -0,79% | 338,00 |
| 17.06.2025 | 44,25 | 44,71 | 43,94 | 44,22 | -0,09% | 266,00 |
| 16.06.2025 | 44,83 | 45,07 | 44,20 | 44,26 | -1,03% | 565,00 |
| 13.06.2025 | 44,69 | 45,21 | 44,54 | 44,72 | -1,67% | 656,00 |
| 12.06.2025 | 45,30 | 45,59 | 44,81 | 45,48 | -0,13% | 237,00 |
| 11.06.2025 | 44,18 | 46,12 | 44,08 | 45,54 | 2,89% | 151,00 |
| 10.06.2025 | 43,96 | 44,36 | 43,72 | 44,26 | 0,82% | 44,00 |
| 09.06.2025 | 44,01 | 44,25 | 43,80 | 43,90 | -0,18% | 165,00 |
| 06.06.2025 | 44,39 | 44,39 | 43,90 | 43,98 | -0,63% | 74,00 |
| 05.06.2025 | 44,27 | 44,62 | 44,14 | 44,26 | -0,09% | 168,00 |
| 04.06.2025 | 45,13 | 45,15 | 44,20 | 44,30 | -1,60% | 159,00 |
| 03.06.2025 | 44,78 | 45,17 | 44,31 | 45,02 | 0,36% | 9,00 |
| 02.06.2025 | 44,78 | 44,88 | 44,11 | 44,86 | -0,38% | 502,00 |
| 30.05.2025 | 44,77 | 45,36 | 44,52 | 45,03 | 0,76% | 828,00 |
| 29.05.2025 | 45,29 | 45,29 | 44,50 | 44,69 | -0,25% | 453,00 |
| 28.05.2025 | 44,82 | 44,98 | 44,39 | 44,80 | -0,22% | 81,00 |
| 27.05.2025 | 44,04 | 44,97 | 43,88 | 44,90 | 1,86% | 51,00 |
| 26.05.2025 | 44,43 | 44,66 | 43,75 | 44,08 | 0,59% | 177,00 |
| 23.05.2025 | 44,21 | 44,62 | 43,13 | 43,82 | -0,95% | 201,00 |
| 22.05.2025 | 44,71 | 44,82 | 43,70 | 44,24 | -0,90% | 612,00 |
| 21.05.2025 | 44,57 | 45,04 | 44,19 | 44,64 | -0,09% | 194,00 |
| 20.05.2025 | 44,55 | 44,82 | 44,15 | 44,68 | -0,02% | 281,00 |
| 19.05.2025 | 45,21 | 45,32 | 44,30 | 44,69 | -1,63% | 83,00 |
| 16.05.2025 | 45,01 | 45,58 | 44,97 | 45,43 | 0,96% | 130,00 |
| 15.05.2025 | 44,86 | 45,24 | 44,78 | 45,00 | -0,13% | 31,00 |
| 14.05.2025 | 45,38 | 45,46 | 44,68 | 45,06 | -0,68% | 287,00 |
| 13.05.2025 | 44,16 | 45,52 | 44,14 | 45,37 | 2,28% | 196,00 |
| 12.05.2025 | 43,91 | 44,60 | 43,80 | 44,36 | 1,95% | 662,00 |
| 09.05.2025 | 43,14 | 43,87 | 43,00 | 43,51 | 1,14% | 513,00 |
| 08.05.2025 | 43,22 | 43,74 | 42,81 | 43,02 | -0,14% | 69,00 |
| 07.05.2025 | 42,62 | 43,13 | 42,26 | 43,08 | 1,48% | 215,00 |
| 06.05.2025 | 42,19 | 42,84 | 42,12 | 42,45 | 0,40% | 4,00 |
| 05.05.2025 | 42,73 | 42,89 | 42,01 | 42,28 | -1,49% | 409,00 |
| 02.05.2025 | 41,72 | 43,00 | 41,56 | 42,92 | 2,75% | 186,00 |
| 30.04.2025 | 40,82 | 41,85 | 40,66 | 41,77 | 2,00% | 243,00 |
| 29.04.2025 | 39,74 | 41,09 | 39,68 | 40,95 | 2,97% | 795,00 |
| 28.04.2025 | 39,70 | 40,38 | 39,55 | 39,77 | -0,40% | 1.451,00 |
| 25.04.2025 | 40,78 | 40,89 | 39,61 | 39,93 | -1,96% | 249,00 |
| 24.04.2025 | 40,22 | 41,03 | 39,94 | 40,73 | 1,04% | 189,00 |
| 23.04.2025 | 40,06 | 40,75 | 39,65 | 40,31 | 1,61% | 423,00 |
| 22.04.2025 | 41,02 | 41,26 | 38,96 | 39,67 | -3,55% | 131,00 |
| 17.04.2025 | 41,52 | 43,68 | 39,95 | 41,13 | 2,06% | 1.055,00 |
| 16.04.2025 | 41,53 | 42,09 | 40,09 | 40,30 | -4,52% | - |
| 15.04.2025 | 41,84 | 42,49 | 41,73 | 42,21 | 0,76% | 283,00 |
| 14.04.2025 | 41,40 | 42,16 | 41,12 | 41,89 | 1,55% | 164,00 |
| 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 |