47,950€
6,75%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 43,56 | 43,56 | 43,56 | 43,56 | -0,27% | - |
| 13.01.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -1,49% | - |
| 10.01.2025 | 44,34 | 44,34 | 44,34 | 44,34 | -0,09% | - |
| 09.01.2025 | 44,38 | 44,38 | 44,38 | 44,38 | -1,90% | - |
| 08.01.2025 | 45,24 | 45,24 | 45,24 | 45,24 | -1,22% | - |
| 07.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,70% | - |
| 06.01.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -1,04% | - |
| 03.01.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,04% | - |
| 02.01.2025 | 45,94 | 45,94 | 45,94 | 45,94 | 0,09% | - |
| 30.12.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,30% | - |
| 27.12.2024 | 46,04 | 46,04 | 46,04 | 46,04 | 2,45% | - |
| 23.12.2024 | 44,94 | 44,94 | 44,94 | 44,94 | 1,13% | - |
| 20.12.2024 | 44,44 | 44,44 | 44,44 | 44,44 | -0,63% | - |
| 19.12.2024 | 44,72 | 44,72 | 44,72 | 44,72 | -1,50% | - |
| 18.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,53% | - |
| 17.12.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -2,04% | - |
| 16.12.2024 | 46,10 | 46,10 | 46,10 | 46,10 | -0,56% | - |
| 13.12.2024 | 46,36 | 46,36 | 46,36 | 46,36 | 0,04% | - |
| 12.12.2024 | 46,34 | 46,34 | 46,34 | 46,34 | 2,12% | - |
| 11.12.2024 | 45,38 | 45,38 | 45,38 | 45,38 | 0,53% | - |
| 10.12.2024 | 45,14 | 45,14 | 45,14 | 45,14 | 2,36% | - |
| 09.12.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 2,94% | - |
| 06.12.2024 | 42,84 | 42,84 | 42,84 | 42,84 | 1,61% | - |
| 05.12.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 0,14% | - |
| 04.12.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -0,19% | - |
| 03.12.2024 | 42,18 | 42,18 | 42,18 | 42,18 | -0,28% | - |
| 02.12.2024 | 43,00 | 43,00 | 42,30 | 42,30 | -3,60% | 100,00 |
| 29.11.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -0,54% | - |
| 28.11.2024 | 44,12 | 44,12 | 44,12 | 44,12 | -0,09% | - |
| 27.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,81% | - |
| 26.11.2024 | 44,52 | 44,52 | 44,52 | 44,52 | -0,13% | - |
| 25.11.2024 | 44,58 | 44,58 | 44,58 | 44,58 | 0,95% | - |
| 22.11.2024 | 44,16 | 44,16 | 44,16 | 44,16 | -0,29% | - |
| 21.11.2024 | 44,54 | 44,59 | 44,02 | 44,29 | 0,16% | - |
| 20.11.2024 | 44,22 | 44,22 | 44,22 | 44,22 | -0,72% | - |
| 19.11.2024 | 44,54 | 44,54 | 44,54 | 44,54 | -1,20% | - |
| 18.11.2024 | 45,08 | 45,08 | 45,08 | 45,08 | -0,27% | - |
| 15.11.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,12% | - |
| 14.11.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 0,13% | - |
| 13.11.2024 | 44,64 | 44,64 | 44,64 | 44,64 | -0,71% | - |
| 12.11.2024 | 44,96 | 44,96 | 44,96 | 44,96 | -1,88% | - |
| 11.11.2024 | 45,82 | 45,82 | 45,82 | 45,82 | -1,25% | - |
| 08.11.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,09% | - |
| 07.11.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,48% | - |
| 06.11.2024 | 45,46 | 46,12 | 45,46 | 46,12 | 2,63% | 1,00 |
| 05.11.2024 | 44,94 | 44,94 | 44,94 | 44,94 | -0,35% | - |
| 04.11.2024 | 45,10 | 45,10 | 45,10 | 45,10 | 0,22% | - |
| 01.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,97% | - |
| 31.10.2024 | 45,44 | 45,44 | 45,44 | 45,44 | -1,43% | - |
| 30.10.2024 | 46,12 | 46,12 | 46,10 | 46,10 | -0,09% | - |
| 29.10.2024 | 46,14 | 46,14 | 46,14 | 46,14 | 1,14% | - |
| 28.10.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -1,17% | - |
| 25.10.2024 | 46,16 | 46,16 | 46,16 | 46,16 | -0,60% | - |
| 24.10.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -0,68% | - |
| 23.10.2024 | 46,76 | 46,76 | 46,76 | 46,76 | -0,17% | - |
| 22.10.2024 | 46,84 | 46,84 | 46,84 | 46,84 | -1,60% | - |
| 21.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 18.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,43% | - |
| 17.10.2024 | 46,72 | 47,48 | 46,72 | 47,48 | -0,54% | 70,00 |
| 16.10.2024 | 52,95 | 52,95 | 47,74 | 47,74 | -10,09% | 45,00 |
| 15.10.2024 | 53,70 | 53,70 | 53,10 | 53,10 | -3,72% | 60,00 |
| 14.10.2024 | 55,15 | 55,15 | 55,15 | 55,15 | -0,18% | - |
| 11.10.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -0,18% | - |
| 10.10.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,18% | - |
| 09.10.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,18% | - |
| 08.10.2024 | 55,15 | 55,15 | 55,15 | 55,15 | -2,48% | - |
| 07.10.2024 | 56,55 | 56,55 | 56,55 | 56,55 | 1,98% | - |