45,060€
-0,84%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 55,45 | 55,45 | 55,45 | 55,45 | 0,00% | - |
| 03.10.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -0,54% | - |
| 02.10.2024 | 55,60 | 55,75 | 55,60 | 55,75 | -1,15% | 10,00 |
| 01.10.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -1,31% | - |
| 30.09.2024 | 57,15 | 57,15 | 57,15 | 57,15 | -0,17% | - |
| 27.09.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 1,42% | - |
| 26.09.2024 | 56,45 | 56,45 | 56,45 | 56,45 | 1,44% | - |
| 25.09.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,45% | - |
| 24.09.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 0,72% | - |
| 23.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,36% | - |
| 20.09.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 1,28% | - |
| 19.09.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 1,20% | - |
| 18.09.2024 | 53,95 | 53,95 | 53,95 | 53,95 | -1,28% | - |
| 17.09.2024 | 54,65 | 54,65 | 54,65 | 54,65 | 1,20% | - |
| 16.09.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 13.09.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,11% | - |
| 12.09.2024 | 54,10 | 54,10 | 54,10 | 54,10 | 1,03% | - |
| 11.09.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 1,04% | - |
| 10.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,76% | - |
| 09.09.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,75% | - |
| 06.09.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,19% | - |
| 05.09.2024 | 53,10 | 53,10 | 53,10 | 53,10 | -0,19% | - |
| 04.09.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -3,01% | - |
| 03.09.2024 | 54,85 | 54,85 | 54,85 | 54,85 | -1,17% | - |
| 02.09.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 30.08.2024 | 55,45 | 55,50 | 55,45 | 55,50 | -0,63% | 200,00 |
| 29.08.2024 | 55,85 | 55,85 | 55,85 | 55,85 | -0,53% | - |
| 28.08.2024 | 56,15 | 56,15 | 56,15 | 56,15 | 0,00% | - |
| 27.08.2024 | 56,15 | 56,15 | 56,15 | 56,15 | 0,54% | - |
| 26.08.2024 | 55,85 | 55,85 | 55,85 | 55,85 | 0,99% | - |
| 23.08.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,36% | - |
| 22.08.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 0,09% | - |
| 21.08.2024 | 55,05 | 55,05 | 55,05 | 55,05 | -0,72% | - |
| 20.08.2024 | 55,45 | 55,45 | 55,45 | 55,45 | 0,18% | - |
| 19.08.2024 | 55,35 | 55,35 | 55,35 | 55,35 | 0,00% | - |
| 16.08.2024 | 55,35 | 55,35 | 55,35 | 55,35 | -0,18% | - |
| 15.08.2024 | 55,45 | 55,45 | 55,45 | 55,45 | 0,82% | - |
| 14.08.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 13.08.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,63% | - |
| 12.08.2024 | 55,85 | 55,85 | 55,85 | 55,85 | 0,99% | - |
| 09.08.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -0,90% | - |
| 08.08.2024 | 55,55 | 55,80 | 55,55 | 55,80 | 0,90% | 55,00 |
| 07.08.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,09% | - |
| 06.08.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,45% | - |
| 05.08.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,31% | - |
| 02.08.2024 | 56,20 | 56,30 | 56,20 | 56,30 | -2,51% | 25,00 |
| 01.08.2024 | 57,05 | 57,75 | 57,05 | 57,75 | -0,52% | 4.444,00 |
| 31.07.2024 | 58,05 | 58,05 | 58,05 | 58,05 | 1,04% | - |
| 30.07.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,17% | - |
| 29.07.2024 | 57,55 | 57,55 | 57,55 | 57,55 | 1,14% | - |
| 26.07.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -3,56% | - |
| 25.07.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | 50,00 |
| 24.07.2024 | 61,80 | 61,80 | 59,60 | 59,60 | -4,18% | 300,00 |
| 23.07.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 1,47% | - |
| 22.07.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -2,00% | - |
| 19.07.2024 | 62,55 | 62,55 | 62,55 | 62,55 | 2,04% | - |
| 18.07.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,25% | - |
| 17.07.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -0,24% | - |
| 16.07.2024 | 61,30 | 61,30 | 61,30 | 61,30 | 0,74% | - |
| 15.07.2024 | 60,85 | 60,85 | 60,85 | 60,85 | 0,75% | - |
| 12.07.2024 | 60,40 | 60,40 | 60,40 | 60,40 | 0,92% | - |
| 11.07.2024 | 59,85 | 59,85 | 59,85 | 59,85 | -0,50% | - |
| 10.07.2024 | 60,15 | 60,15 | 60,15 | 60,15 | -0,82% | - |
| 09.07.2024 | 60,65 | 60,65 | 60,65 | 60,65 | 0,08% | - |
| 08.07.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
| 05.07.2024 | 60,60 | 60,60 | 60,60 | 60,60 | 2,02% | - |
| 04.07.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,17% | - |
| 03.07.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 2,42% | - |
| 02.07.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,00% | - |
| 01.07.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -3,42% | - |
| 28.06.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -0,42% | - |
| 27.06.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -2,35% | - |
| 26.06.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -0,80% | - |
| 25.06.2024 | 62,15 | 62,15 | 62,15 | 62,15 | 0,65% | - |
| 24.06.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -0,96% | - |
| 21.06.2024 | 62,35 | 62,35 | 62,35 | 62,35 | 0,24% | - |
| 20.06.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -0,32% | - |
| 19.06.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,08% | - |
| 18.06.2024 | 62,45 | 62,45 | 62,45 | 62,45 | 1,88% | - |
| 17.06.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -3,84% | 50,00 |