35,280€
-0,11%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 40,90 | 41,46 | 40,34 | 41,45 | 2,37% | 595,00 |
| 22.07.2025 | 40,73 | 40,92 | 40,32 | 40,49 | -0,71% | 259,00 |
| 21.07.2025 | 41,49 | 41,63 | 40,76 | 40,78 | -1,66% | 571,00 |
| 18.07.2025 | 42,31 | 42,53 | 41,43 | 41,47 | -1,71% | 61,00 |
| 17.07.2025 | 42,21 | 42,89 | 41,77 | 42,19 | 0,14% | 255,00 |
| 16.07.2025 | 42,01 | 42,38 | 41,87 | 42,13 | -0,07% | 663,00 |
| 15.07.2025 | 42,16 | 42,41 | 41,97 | 42,16 | 0,19% | 92,00 |
| 14.07.2025 | 41,98 | 42,11 | 41,46 | 42,08 | -0,36% | 646,00 |
| 11.07.2025 | 43,43 | 43,52 | 42,08 | 42,23 | -3,05% | 125,00 |
| 10.07.2025 | 42,96 | 43,99 | 42,96 | 43,56 | 1,18% | 148,00 |
| 09.07.2025 | 43,04 | 43,18 | 42,42 | 43,05 | -0,09% | 489,00 |
| 08.07.2025 | 43,00 | 43,14 | 42,28 | 43,09 | 0,54% | 141,00 |
| 07.07.2025 | 42,65 | 43,15 | 42,40 | 42,86 | 0,94% | 26,00 |
| 04.07.2025 | 42,63 | 42,86 | 42,18 | 42,46 | -0,75% | 377,00 |
| 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 |