34,220€
1,60%
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 |
|---|---|---|---|---|---|---|
| 30.12.2025 | 34,14 | 34,14 | 34,14 | 34,14 | 1,37% | - |
| 29.12.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,84% | - |
| 23.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 22.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,36% | - |
| 19.12.2025 | 33,48 | 33,48 | 33,48 | 33,48 | 1,76% | - |
| 18.12.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,30% | - |
| 17.12.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -1,32% | 1,00 |
| 16.12.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,00% | - |
| 15.12.2025 | 33,00 | 33,44 | 33,00 | 33,44 | 2,89% | 1,00 |
| 12.12.2025 | 32,72 | 32,72 | 32,50 | 32,50 | 2,46% | 46,00 |
| 11.12.2025 | 31,74 | 31,74 | 31,72 | 31,72 | 0,83% | 1,00 |
| 10.12.2025 | 32,20 | 32,20 | 31,46 | 31,46 | -2,90% | 6,00 |
| 09.12.2025 | 32,08 | 32,40 | 32,08 | 32,40 | 1,63% | 3,00 |
| 08.12.2025 | 31,88 | 31,88 | 31,88 | 31,88 | 0,13% | - |
| 05.12.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,25% | - |
| 04.12.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,44% | - |
| 03.12.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,81% | - |
| 02.12.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 1,07% | - |
| 01.12.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 0,38% | - |
| 28.11.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 0,51% | - |
| 27.11.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -0,63% | - |
| 26.11.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 2,52% | - |
| 25.11.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -1,15% | - |
| 24.11.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 0,45% | - |
| 21.11.2025 | 30,80 | 31,18 | 30,80 | 31,18 | -0,13% | 51,00 |
| 20.11.2025 | 31,68 | 31,68 | 31,22 | 31,22 | -2,56% | 2,00 |
| 19.11.2025 | 32,04 | 32,04 | 32,04 | 32,04 | 0,82% | - |
| 18.11.2025 | 31,78 | 31,78 | 31,78 | 31,78 | -1,43% | - |
| 17.11.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,44% | - |
| 14.11.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -1,65% | - |
| 13.11.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 1,05% | - |
| 12.11.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 1,00% | - |
| 11.11.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -0,25% | - |
| 10.11.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 1,39% | - |
| 07.11.2025 | 31,62 | 31,62 | 31,62 | 31,62 | -1,00% | - |
| 06.11.2025 | 32,22 | 32,22 | 31,94 | 31,94 | -0,56% | 99,00 |
| 05.11.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -2,49% | - |
| 04.11.2025 | 32,94 | 32,94 | 32,94 | 32,94 | -1,32% | - |
| 03.11.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,48% | 2,00 |
| 31.10.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -1,48% | - |
| 30.10.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,53% | - |
| 29.10.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,06% | - |
| 28.10.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -1,05% | - |
| 27.10.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 0,53% | - |
| 24.10.2025 | 34,08 | 34,08 | 34,06 | 34,06 | -5,18% | 58,00 |
| 23.10.2025 | 35,92 | 35,92 | 35,92 | 35,92 | -1,05% | - |
| 22.10.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 0,89% | - |
| 21.10.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -0,44% | - |
| 20.10.2025 | 36,14 | 36,14 | 36,14 | 36,14 | 2,90% | - |
| 17.10.2025 | 35,12 | 35,12 | 35,12 | 35,12 | -0,40% | - |
| 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% | - |