35,350€
0,31%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,06% | - |
| 15.10.2025 | 35,24 | 35,24 | 35,24 | 35,24 | -0,28% | - |
| 14.10.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -0,79% | - |
| 13.10.2025 | 35,66 | 35,66 | 35,62 | 35,62 | -0,84% | 40,00 |
| 10.10.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -1,97% | - |
| 09.10.2025 | 36,64 | 36,64 | 36,64 | 36,64 | 0,88% | - |
| 08.10.2025 | 36,32 | 36,32 | 36,32 | 36,32 | -0,33% | - |
| 07.10.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -1,62% | - |
| 06.10.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -0,48% | - |
| 03.10.2025 | 37,22 | 37,22 | 37,22 | 37,22 | 0,05% | - |
| 02.10.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,48% | - |
| 01.10.2025 | 37,76 | 37,76 | 37,76 | 37,76 | 0,59% | - |
| 30.09.2025 | 37,54 | 37,54 | 37,54 | 37,54 | 3,08% | - |
| 29.09.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,38% | - |
| 26.09.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,00% | - |
| 25.09.2025 | 36,56 | 36,56 | 36,56 | 36,56 | -1,40% | - |
| 24.09.2025 | 37,08 | 37,08 | 37,08 | 37,08 | -0,22% | - |
| 23.09.2025 | 37,16 | 37,16 | 37,16 | 37,16 | 0,81% | - |
| 22.09.2025 | 36,86 | 36,86 | 36,86 | 36,86 | -0,91% | - |
| 19.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,11% | - |
| 18.09.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,75% | - |
| 17.09.2025 | 37,44 | 37,44 | 37,44 | 37,44 | 0,59% | - |
| 16.09.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -0,21% | 50,00 |
| 15.09.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 4,60% | - |
| 12.09.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 0,34% | - |
| 11.09.2025 | 35,07 | 35,76 | 35,04 | 35,54 | 1,02% | - |
| 10.09.2025 | 35,12 | 35,18 | 35,12 | 35,18 | 1,18% | 30,00 |
| 09.09.2025 | 34,67 | 34,79 | 34,64 | 34,77 | 0,23% | - |
| 08.09.2025 | 34,64 | 34,81 | 34,27 | 34,69 | -0,77% | - |
| 05.09.2025 | 34,96 | 34,96 | 34,96 | 34,96 | 1,04% | - |
| 04.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | - |
| 03.09.2025 | 35,34 | 35,34 | 34,50 | 34,50 | -2,71% | 100,00 |
| 02.09.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -0,34% | - |
| 01.09.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -2,52% | - |
| 29.08.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -2,20% | - |
| 28.08.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 1,86% | - |
| 27.08.2025 | 36,64 | 36,64 | 36,64 | 36,64 | -5,86% | - |
| 26.08.2025 | 38,92 | 38,92 | 38,92 | 38,92 | 0,26% | - |
| 25.08.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 1,78% | - |
| 22.08.2025 | 38,14 | 38,14 | 38,14 | 38,14 | 0,16% | - |
| 21.08.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -1,04% | - |
| 20.08.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -0,05% | - |
| 19.08.2025 | 38,14 | 38,50 | 38,14 | 38,50 | 0,26% | 61,00 |
| 18.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,68% | - |
| 15.08.2025 | 38,14 | 38,14 | 38,14 | 38,14 | 0,00% | - |
| 14.08.2025 | 38,14 | 38,14 | 38,14 | 38,14 | -0,52% | - |
| 13.08.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 0,37% | - |
| 12.08.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,75% | - |
| 11.08.2025 | 39,28 | 39,28 | 39,28 | 39,28 | 2,61% | - |
| 08.08.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 1,11% | - |
| 07.08.2025 | 37,86 | 37,86 | 37,86 | 37,86 | -0,94% | - |
| 06.08.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,62% | - |
| 05.08.2025 | 38,46 | 38,46 | 38,46 | 38,46 | -1,59% | - |
| 04.08.2025 | 39,08 | 39,08 | 39,08 | 39,08 | -0,41% | - |
| 01.08.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -2,05% | - |
| 31.07.2025 | 40,06 | 40,06 | 40,06 | 40,06 | -0,79% | - |
| 30.07.2025 | 40,38 | 40,38 | 40,38 | 40,38 | -1,46% | - |
| 29.07.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 0,74% | - |
| 28.07.2025 | 42,22 | 42,22 | 40,68 | 40,68 | -6,87% | 14,00 |
| 25.07.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 5,92% | - |
| 24.07.2025 | 41,24 | 41,24 | 41,24 | 41,24 | 0,98% | - |
| 23.07.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 0,34% | - |
| 22.07.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,88% | - |
| 21.07.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -1,89% | - |
| 18.07.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 0,09% | - |
| 17.07.2025 | 42,24 | 42,24 | 42,24 | 42,24 | 0,57% | - |
| 16.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,33% | - |
| 15.07.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 0,52% | - |
| 14.07.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -3,23% | - |
| 11.07.2025 | 43,32 | 43,32 | 43,32 | 43,32 | 1,07% | - |
| 10.07.2025 | 42,86 | 42,86 | 42,86 | 42,86 | -0,28% | - |
| 09.07.2025 | 42,98 | 42,98 | 42,98 | 42,98 | 0,09% | - |
| 08.07.2025 | 42,94 | 42,94 | 42,94 | 42,94 | 1,04% | - |
| 07.07.2025 | 42,50 | 42,50 | 42,50 | 42,50 | -0,14% | - |
| 04.07.2025 | 42,56 | 42,56 | 42,56 | 42,56 | -1,30% | - |
| 03.07.2025 | 43,12 | 43,12 | 43,12 | 43,12 | 0,65% | - |
| 02.07.2025 | 42,84 | 42,84 | 42,84 | 42,84 | -1,61% | 310,00 |
| 01.07.2025 | 43,54 | 43,54 | 43,54 | 43,54 | -4,39% | - |
| 30.06.2025 | 45,52 | 45,54 | 45,52 | 45,54 | 0,53% | 20,00 |
| 27.06.2025 | 44,52 | 45,30 | 44,52 | 45,30 | 1,80% | 45,00 |
| 26.06.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,09% | - |
| 25.06.2025 | 44,46 | 44,46 | 44,46 | 44,46 | -0,09% | - |
| 24.06.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 2,11% | - |
| 23.06.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -0,09% | 26,00 |
| 20.06.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 0,14% | - |
| 19.06.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -1,63% | - |
| 18.06.2025 | 44,28 | 44,28 | 44,28 | 44,28 | 0,32% | - |
| 17.06.2025 | 44,14 | 44,14 | 44,14 | 44,14 | -1,39% | - |
| 16.06.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 0,00% | - |
| 13.06.2025 | 44,76 | 44,76 | 44,76 | 44,76 | -1,28% | - |
| 12.06.2025 | 45,32 | 45,34 | 45,32 | 45,34 | 3,09% | 100,00 |
| 11.06.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -0,05% | - |
| 10.06.2025 | 43,82 | 44,00 | 43,82 | 44,00 | 0,41% | 50,00 |
| 09.06.2025 | 43,82 | 43,82 | 43,82 | 43,82 | -1,08% | - |
| 06.06.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,32% | - |
| 05.06.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -1,38% | - |
| 04.06.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 0,22% | - |
| 03.06.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 0,04% | - |
| 02.06.2025 | 44,66 | 44,66 | 44,66 | 44,66 | 0,04% | - |
| 30.05.2025 | 44,64 | 44,64 | 44,64 | 44,64 | -0,36% | - |