38,910€
-2,87%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |