36,410€
1,20%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,86 | 35,86 | 35,86 | 35,86 | -0,33% | - |
| 06.03.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 0,95% | - |
| 05.03.2026 | 35,64 | 35,64 | 35,64 | 35,64 | 4,76% | - |
| 04.03.2026 | 34,02 | 34,02 | 34,02 | 34,02 | -0,76% | - |
| 03.03.2026 | 33,92 | 34,28 | 33,92 | 34,28 | 1,60% | 300,00 |
| 02.03.2026 | 33,74 | 33,74 | 33,74 | 33,74 | -2,82% | - |
| 27.02.2026 | 34,72 | 34,72 | 34,72 | 34,72 | 6,05% | - |
| 26.02.2026 | 32,74 | 32,74 | 32,74 | 32,74 | 1,24% | - |
| 25.02.2026 | 31,40 | 32,34 | 31,40 | 32,34 | 7,23% | 900,00 |
| 24.02.2026 | 30,16 | 30,16 | 30,16 | 30,16 | -2,52% | - |
| 23.02.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 1,51% | - |
| 20.02.2026 | 30,48 | 30,48 | 30,48 | 30,48 | 1,33% | 200,00 |
| 19.02.2026 | 30,08 | 30,08 | 30,08 | 30,08 | 0,27% | - |
| 18.02.2026 | 30,14 | 30,14 | 30,00 | 30,00 | 1,69% | 500,00 |
| 17.02.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -4,84% | - |
| 16.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 13.02.2026 | 31,10 | 31,20 | 30,92 | 31,10 | -1,27% | 2.400,00 |
| 12.02.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -5,46% | - |
| 11.02.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 1,46% | - |
| 10.02.2026 | 32,84 | 32,84 | 32,84 | 32,84 | -0,79% | - |
| 09.02.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -0,90% | - |
| 06.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,17% | - |
| 05.02.2026 | 34,14 | 34,14 | 34,14 | 34,14 | -0,99% | - |
| 04.02.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -3,58% | - |
| 03.02.2026 | 35,76 | 35,76 | 35,76 | 35,76 | 0,73% | - |
| 02.02.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,68% | 300,00 |
| 30.01.2026 | 35,26 | 35,26 | 35,26 | 35,26 | -1,97% | - |
| 29.01.2026 | 35,85 | 37,04 | 35,74 | 35,97 | 1,38% | - |
| 28.01.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,89% | - |
| 27.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,02% | - |
| 26.01.2026 | 35,44 | 35,44 | 35,44 | 35,44 | 1,26% | - |
| 23.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 7,03% | - |
| 22.01.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 21.01.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -0,12% | - |
| 20.01.2026 | 32,74 | 32,74 | 32,74 | 32,74 | -1,27% | - |
| 19.01.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -3,77% | - |
| 16.01.2026 | 34,06 | 34,46 | 34,06 | 34,46 | -1,82% | 3,00 |
| 15.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 3,24% | - |
| 14.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,05% | - |
| 13.01.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -1,26% | - |
| 12.01.2026 | 34,72 | 34,80 | 34,72 | 34,80 | 2,05% | 1,00 |
| 09.01.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 0,41% | - |
| 08.01.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -0,35% | - |
| 07.01.2026 | 34,80 | 34,80 | 34,08 | 34,08 | -0,53% | 1,00 |
| 06.01.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 0,88% | - |
| 05.01.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -0,88% | - |
| 02.01.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 0,35% | - |
| 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% | - |