43,980€
-0,41%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,31% | - |
| 28.05.2025 | 44,66 | 44,66 | 44,66 | 44,66 | 1,64% | - |
| 27.05.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -0,23% | - |
| 26.05.2025 | 44,04 | 44,04 | 44,04 | 44,04 | 0,41% | - |
| 23.05.2025 | 43,86 | 43,86 | 43,86 | 43,86 | -1,39% | - |
| 22.05.2025 | 44,48 | 44,48 | 44,48 | 44,48 | 0,14% | - |
| 21.05.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,18% | - |
| 20.05.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -1,60% | - |
| 19.05.2025 | 45,06 | 45,06 | 45,06 | 45,06 | 0,63% | - |
| 16.05.2025 | 44,78 | 44,78 | 44,78 | 44,78 | 0,22% | - |
| 15.05.2025 | 44,68 | 44,68 | 44,68 | 44,68 | -0,93% | - |
| 14.05.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 2,55% | - |
| 13.05.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 0,96% | - |
| 12.05.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 1,59% | - |
| 09.05.2025 | 42,88 | 42,88 | 42,88 | 42,88 | 0,19% | - |
| 08.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 07.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,66% | - |
| 06.05.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -1,31% | - |
| 05.05.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 0,33% | - |
| 02.05.2025 | 41,56 | 42,54 | 41,56 | 42,54 | 4,99% | 27,00 |
| 30.04.2025 | 40,52 | 40,52 | 40,52 | 40,52 | 2,17% | - |
| 29.04.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 0,00% | - |
| 28.04.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -1,15% | - |
| 25.04.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -0,10% | - |
| 24.04.2025 | 40,16 | 40,16 | 40,16 | 40,16 | 0,60% | - |
| 23.04.2025 | 39,92 | 39,92 | 39,92 | 39,92 | 0,86% | - |
| 22.04.2025 | 40,78 | 40,78 | 39,58 | 39,58 | -4,44% | 27,00 |
| 17.04.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 0,10% | - |
| 16.04.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -0,72% | - |
| 15.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 0,82% | - |
| 14.04.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 1,27% | - |
| 11.04.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -0,83% | - |
| 10.04.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 7,97% | - |
| 09.04.2025 | 38,12 | 38,12 | 38,12 | 38,12 | -1,90% | - |
| 08.04.2025 | 38,86 | 38,86 | 38,86 | 38,86 | 4,91% | - |
| 07.04.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -8,32% | - |
| 04.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,18% | - |
| 03.04.2025 | 40,98 | 41,30 | 40,98 | 41,30 | -1,15% | 100,00 |
| 02.04.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,63% | - |
| 01.04.2025 | 41,52 | 41,52 | 41,52 | 41,52 | -0,95% | - |
| 31.03.2025 | 41,92 | 41,92 | 41,92 | 41,92 | -1,55% | - |
| 28.03.2025 | 42,58 | 42,58 | 42,58 | 42,58 | -2,16% | - |
| 27.03.2025 | 43,52 | 43,52 | 43,52 | 43,52 | -1,81% | - |
| 26.03.2025 | 44,32 | 44,32 | 44,32 | 44,32 | 0,77% | - |
| 25.03.2025 | 43,98 | 43,98 | 43,98 | 43,98 | 0,55% | - |
| 24.03.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -0,91% | - |
| 21.03.2025 | 44,14 | 44,14 | 44,14 | 44,14 | 0,32% | - |
| 20.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,77% | - |
| 19.03.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -0,18% | - |
| 18.03.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 0,41% | - |
| 17.03.2025 | 44,24 | 44,24 | 44,24 | 44,24 | 1,33% | - |
| 14.03.2025 | 43,66 | 43,66 | 43,66 | 43,66 | -0,23% | - |
| 13.03.2025 | 45,30 | 45,30 | 43,76 | 43,76 | -4,12% | 100,00 |
| 12.03.2025 | 45,64 | 45,64 | 45,64 | 45,64 | -1,98% | - |
| 11.03.2025 | 46,56 | 46,56 | 46,56 | 46,56 | -1,73% | - |
| 10.03.2025 | 47,38 | 47,38 | 47,38 | 47,38 | 1,11% | - |
| 07.03.2025 | 46,30 | 46,86 | 46,30 | 46,86 | 0,30% | 723,00 |
| 06.03.2025 | 46,72 | 46,72 | 46,72 | 46,72 | 1,61% | - |
| 05.03.2025 | 45,98 | 45,98 | 45,98 | 45,98 | -1,88% | - |
| 04.03.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -2,09% | - |
| 03.03.2025 | 47,86 | 47,86 | 47,86 | 47,86 | 0,29% | - |
| 28.02.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 6,23% | - |
| 27.02.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 1,40% | - |
| 26.02.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 0,23% | - |
| 25.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,58% | - |
| 24.02.2025 | 44,24 | 44,46 | 44,24 | 44,46 | 0,00% | 25,00 |
| 21.02.2025 | 44,46 | 44,46 | 44,46 | 44,46 | -0,89% | - |
| 20.02.2025 | 44,86 | 44,86 | 44,86 | 44,86 | -2,05% | - |
| 19.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,48% | - |
| 18.02.2025 | 46,02 | 46,02 | 46,02 | 46,02 | 0,13% | - |
| 17.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 1,86% | - |
| 14.02.2025 | 45,12 | 45,12 | 45,12 | 45,12 | -1,23% | - |
| 13.02.2025 | 45,68 | 45,68 | 45,68 | 45,68 | 0,26% | - |
| 12.02.2025 | 45,56 | 45,56 | 45,56 | 45,56 | -0,61% | - |
| 11.02.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 1,82% | - |
| 10.02.2025 | 45,02 | 45,02 | 45,02 | 45,02 | -1,32% | - |
| 07.02.2025 | 45,62 | 45,62 | 45,62 | 45,62 | 0,75% | - |
| 06.02.2025 | 45,28 | 45,28 | 45,28 | 45,28 | 0,40% | - |
| 05.02.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,04% | - |
| 04.02.2025 | 45,08 | 45,08 | 45,08 | 45,08 | 0,90% | - |
| 03.02.2025 | 44,68 | 44,68 | 44,68 | 44,68 | -2,27% | - |
| 31.01.2025 | 45,72 | 45,72 | 45,72 | 45,72 | 0,75% | - |
| 30.01.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -1,77% | - |
| 29.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,27% | - |
| 28.01.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -0,22% | - |
| 27.01.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -0,95% | - |
| 24.01.2025 | 46,16 | 46,16 | 46,16 | 46,16 | -0,69% | - |
| 23.01.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 0,43% | - |
| 22.01.2025 | 46,28 | 46,28 | 46,28 | 46,28 | 1,36% | - |
| 21.01.2025 | 45,66 | 45,66 | 45,66 | 45,66 | 0,48% | - |
| 20.01.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 2,25% | - |
| 17.01.2025 | 44,44 | 44,44 | 44,44 | 44,44 | 0,82% | - |
| 16.01.2025 | 44,08 | 44,08 | 44,08 | 44,08 | 1,80% | - |
| 15.01.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,60% | - |