65,550€
2,10%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 65,03 | 65,60 | 64,85 | 65,58 | 2,14% | - |
| 08.05.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 1,02% | - |
| 07.05.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 1,19% | - |
| 06.05.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -1,18% | - |
| 03.05.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 1,68% | - |
| 02.05.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,95% | - |
| 30.04.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -0,63% | - |
| 29.04.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,79% | - |
| 26.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | 0,08% | - |
| 25.04.2024 | 62,95 | 62,95 | 62,95 | 62,95 | -0,16% | - |
| 24.04.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 1,45% | - |
| 23.04.2024 | 62,15 | 62,15 | 62,15 | 62,15 | 0,65% | - |
| 22.04.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -5,73% | - |
| 19.04.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,83% | - |
| 18.04.2024 | 66,05 | 66,05 | 66,05 | 66,05 | 1,23% | - |
| 17.04.2024 | 65,25 | 65,25 | 65,25 | 65,25 | 0,23% | - |
| 16.04.2024 | 65,10 | 65,10 | 65,10 | 65,10 | -0,99% | - |
| 15.04.2024 | 65,75 | 65,75 | 65,75 | 65,75 | -1,35% | - |
| 12.04.2024 | 66,65 | 66,65 | 66,65 | 66,65 | 0,38% | - |
| 11.04.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -1,04% | - |
| 10.04.2024 | 67,10 | 67,10 | 67,10 | 67,10 | 1,59% | - |
| 09.04.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -0,08% | - |
| 08.04.2024 | 65,70 | 66,10 | 65,70 | 66,10 | 1,85% | 248,00 |
| 05.04.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -1,22% | - |
| 04.04.2024 | 65,70 | 65,70 | 65,70 | 65,70 | 2,18% | - |
| 03.04.2024 | 64,30 | 64,30 | 64,30 | 64,30 | -1,23% | - |
| 02.04.2024 | 65,10 | 65,10 | 65,10 | 65,10 | -0,31% | - |
| 28.03.2024 | 65,30 | 65,30 | 65,30 | 65,30 | -0,31% | - |
| 27.03.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 1,31% | - |
| 26.03.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 0,94% | - |
| 25.03.2024 | 64,05 | 64,05 | 64,05 | 64,05 | -0,08% | - |
| 22.03.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -0,23% | - |
| 21.03.2024 | 64,25 | 64,25 | 64,25 | 64,25 | -0,54% | - |
| 20.03.2024 | 64,60 | 64,60 | 64,60 | 64,60 | 1,17% | - |
| 19.03.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -0,47% | - |
| 18.03.2024 | 64,15 | 64,15 | 64,15 | 64,15 | 0,00% | - |
| 15.03.2024 | 64,15 | 64,15 | 64,15 | 64,15 | 0,63% | - |
| 14.03.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -0,31% | - |
| 13.03.2024 | 63,95 | 63,95 | 63,95 | 63,95 | 1,11% | - |
| 12.03.2024 | 63,25 | 63,25 | 63,25 | 63,25 | -1,48% | - |
| 11.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,77% | - |
| 08.03.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,94% | - |
| 07.03.2024 | 64,10 | 64,10 | 64,10 | 64,10 | -1,08% | - |
| 06.03.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,78% | - |
| 05.03.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,00% | - |
| 04.03.2024 | 64,30 | 64,30 | 64,30 | 64,30 | -0,54% | - |
| 01.03.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 1,49% | - |
| 29.02.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -1,47% | - |
| 28.02.2024 | 64,65 | 64,65 | 64,65 | 64,65 | 0,94% | - |
| 27.02.2024 | 64,05 | 64,05 | 64,05 | 64,05 | 0,08% | - |
| 26.02.2024 | 62,45 | 64,00 | 62,45 | 64,00 | 2,32% | 80,00 |
| 23.02.2024 | 62,55 | 62,55 | 62,55 | 62,55 | 3,05% | - |
| 22.02.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 0,08% | - |
| 21.02.2024 | 60,65 | 60,65 | 60,65 | 60,65 | -1,22% | - |
| 20.02.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -2,07% | - |
| 19.02.2024 | 62,70 | 62,70 | 62,70 | 62,70 | -0,71% | - |
| 16.02.2024 | 63,15 | 63,15 | 63,15 | 63,15 | 1,94% | - |
| 15.02.2024 | 61,95 | 61,95 | 61,95 | 61,95 | 0,16% | - |
| 14.02.2024 | 60,55 | 61,85 | 60,55 | 61,85 | -0,24% | 180,00 |
| 13.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,32% | - |
| 12.02.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 0,48% | - |
| 09.02.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,08% | - |
| 08.02.2024 | 61,85 | 61,85 | 61,85 | 61,85 | -0,80% | - |
| 07.02.2024 | 62,35 | 62,35 | 62,35 | 62,35 | 0,81% | - |
| 06.02.2024 | 61,85 | 61,85 | 61,85 | 61,85 | 0,81% | - |
| 05.02.2024 | 61,35 | 61,35 | 61,35 | 61,35 | 0,74% | - |
| 02.02.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 0,74% | - |
| 01.02.2024 | 60,45 | 60,45 | 60,45 | 60,45 | -1,47% | - |
| 31.01.2024 | 61,35 | 61,35 | 61,35 | 61,35 | 1,24% | - |
| 30.01.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | - |
| 29.01.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,16% | - |
| 26.01.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,89% | - |
| 25.01.2024 | 61,55 | 61,55 | 61,55 | 61,55 | 0,49% | - |
| 24.01.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 2,00% | - |
| 23.01.2024 | 60,05 | 60,05 | 60,05 | 60,05 | 1,95% | - |
| 22.01.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,17% | - |
| 19.01.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -0,34% | - |
| 18.01.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 2,07% | - |
| 17.01.2024 | 58,00 | 58,00 | 58,00 | 58,00 | -1,61% | - |
| 16.01.2024 | 58,95 | 58,95 | 58,95 | 58,95 | -1,50% | - |
| 15.01.2024 | 59,85 | 59,85 | 59,85 | 59,85 | 2,13% | - |
| 12.01.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,42% | - |
| 11.01.2024 | 58,85 | 58,85 | 58,85 | 58,85 | 1,12% | - |
| 10.01.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,26% | - |
| 09.01.2024 | 58,05 | 58,35 | 58,05 | 58,35 | 1,57% | 100,00 |
| 08.01.2024 | 56,35 | 57,45 | 56,35 | 57,45 | 3,23% | 100,00 |
| 05.01.2024 | 55,80 | 55,80 | 55,65 | 55,65 | -2,02% | 100,00 |
| 04.01.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,09% | - |
| 03.01.2024 | 56,40 | 56,85 | 56,40 | 56,85 | 0,00% | 100,00 |
| 02.01.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 0,26% | - |
| 29.12.2023 | 56,70 | 56,70 | 56,70 | 56,70 | -0,87% | - |
| 28.12.2023 | 57,20 | 57,20 | 57,20 | 57,20 | 0,44% | - |
| 27.12.2023 | 56,95 | 56,95 | 56,95 | 56,95 | 0,53% | - |
| 22.12.2023 | 56,65 | 56,65 | 56,65 | 56,65 | 1,16% | - |
| 21.12.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 20.12.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 1,08% | - |
| 19.12.2023 | 55,40 | 55,40 | 55,40 | 55,40 | 1,84% | - |
| 18.12.2023 | 54,40 | 54,40 | 54,40 | 54,40 | 0,65% | - |
| 15.12.2023 | 54,05 | 54,05 | 54,05 | 54,05 | 0,28% | - |
| 14.12.2023 | 53,90 | 53,90 | 53,90 | 53,90 | 2,28% | - |