28,035€
-0,53%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,11 | 28,11 | 28,11 | 28,11 | -0,28% | - |
| 05.09.2024 | 28,19 | 28,19 | 28,19 | 28,19 | -1,57% | - |
| 04.09.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -1,29% | - |
| 03.09.2024 | 29,02 | 29,02 | 29,01 | 29,01 | -1,24% | - |
| 02.09.2024 | 29,30 | 29,38 | 29,30 | 29,38 | 0,77% | - |
| 30.08.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 1,07% | - |
| 29.08.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -0,40% | - |
| 28.08.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,45% | - |
| 27.08.2024 | 28,83 | 28,83 | 28,83 | 28,83 | 0,77% | - |
| 26.08.2024 | 28,61 | 28,61 | 28,61 | 28,61 | 0,78% | - |
| 23.08.2024 | 28,39 | 28,39 | 28,39 | 28,39 | 0,67% | - |
| 22.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,95% | - |
| 21.08.2024 | 27,93 | 27,93 | 27,93 | 27,93 | -0,83% | - |
| 20.08.2024 | 28,17 | 28,17 | 28,17 | 28,17 | 0,37% | - |
| 19.08.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -0,53% | - |
| 16.08.2024 | 28,21 | 28,21 | 28,21 | 28,21 | 2,06% | - |
| 15.08.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,34% | - |
| 14.08.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -0,14% | - |
| 13.08.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 0,31% | - |
| 12.08.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,07% | - |
| 09.08.2024 | 27,67 | 27,67 | 27,67 | 27,67 | 2,07% | - |
| 08.08.2024 | 27,11 | 27,11 | 27,11 | 27,11 | -1,31% | - |
| 07.08.2024 | 27,47 | 27,47 | 27,47 | 27,47 | 1,80% | - |
| 06.08.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 1,11% | - |
| 05.08.2024 | 26,69 | 26,69 | 26,69 | 26,69 | -5,37% | - |
| 02.08.2024 | 28,21 | 28,21 | 28,21 | 28,21 | -4,89% | - |
| 01.08.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 0,05% | - |
| 31.07.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 3,51% | - |
| 30.07.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 0,65% | - |
| 29.07.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 2,41% | - |
| 26.07.2024 | 27,78 | 27,78 | 27,78 | 27,78 | 1,24% | - |
| 25.07.2024 | 27,47 | 27,47 | 27,44 | 27,44 | 0,24% | - |
| 24.07.2024 | 27,35 | 27,38 | 27,35 | 27,38 | -0,60% | - |
| 23.07.2024 | 27,05 | 27,54 | 27,05 | 27,54 | 1,87% | 10,00 |
| 22.07.2024 | 27,04 | 27,04 | 27,04 | 27,04 | -1,64% | - |
| 19.07.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,18% | - |
| 18.07.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,95% | - |
| 17.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,15% | - |
| 16.07.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,13% | - |
| 15.07.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 2,07% | - |
| 12.07.2024 | 26,37 | 26,37 | 26,37 | 26,37 | 0,63% | - |
| 11.07.2024 | 26,21 | 26,21 | 26,21 | 26,21 | 0,06% | - |
| 10.07.2024 | 26,19 | 26,19 | 26,19 | 26,19 | 0,38% | - |
| 09.07.2024 | 26,09 | 26,09 | 26,09 | 26,09 | 0,25% | - |
| 08.07.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -1,53% | - |
| 05.07.2024 | 26,43 | 26,43 | 26,43 | 26,43 | -0,30% | - |
| 04.07.2024 | 26,51 | 26,51 | 26,51 | 26,51 | 0,38% | - |
| 03.07.2024 | 26,41 | 26,41 | 26,41 | 26,41 | 1,73% | - |
| 02.07.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -3,60% | - |
| 01.07.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -0,65% | - |
| 28.06.2024 | 27,11 | 27,11 | 27,11 | 27,11 | 0,28% | - |
| 27.06.2024 | 27,03 | 27,03 | 27,03 | 27,03 | -0,22% | - |
| 26.06.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,90% | - |
| 25.06.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,15% | - |
| 24.06.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 0,62% | - |
| 21.06.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -0,86% | - |
| 20.06.2024 | 27,44 | 27,44 | 27,44 | 27,44 | 0,24% | - |
| 19.06.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -0,04% | - |
| 18.06.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 0,24% | - |
| 17.06.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -1,48% | - |
| 14.06.2024 | 27,73 | 27,73 | 27,73 | 27,73 | -0,77% | - |
| 13.06.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,27% | - |
| 12.06.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,25% | - |
| 11.06.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -1,30% | - |
| 10.06.2024 | 28,46 | 28,46 | 28,46 | 28,46 | 1,37% | - |
| 07.06.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -0,05% | - |
| 06.06.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -0,81% | - |
| 05.06.2024 | 28,40 | 28,40 | 28,32 | 28,32 | 0,98% | 150,00 |
| 04.06.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -2,60% | - |
| 03.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,00% | - |
| 31.05.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 1,26% | - |
| 30.05.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -2,33% | - |
| 29.05.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,79% | - |
| 28.05.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 0,14% | - |
| 27.05.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,52% | - |
| 24.05.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -2,23% | - |
| 23.05.2024 | 29,54 | 29,54 | 29,54 | 29,54 | 2,43% | - |
| 22.05.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -1,44% | - |
| 21.05.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,67% | - |
| 20.05.2024 | 29,06 | 29,06 | 29,06 | 29,06 | -0,79% | - |
| 17.05.2024 | 28,96 | 29,29 | 28,96 | 29,29 | 0,95% | 25,00 |
| 16.05.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -0,38% | - |
| 15.05.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 0,73% | - |
| 14.05.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,38% | - |
| 13.05.2024 | 28,81 | 28,81 | 28,81 | 28,81 | 0,05% | - |
| 10.05.2024 | 28,79 | 28,79 | 28,79 | 28,79 | 0,68% | - |
| 09.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,14% | - |
| 08.05.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 0,46% | - |
| 07.05.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -0,35% | - |
| 06.05.2024 | 28,36 | 28,67 | 28,36 | 28,61 | 0,69% | 48,00 |
| 03.05.2024 | 28,41 | 28,41 | 28,41 | 28,41 | 0,11% | - |
| 02.05.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -2,69% | - |
| 30.04.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -0,36% | - |
| 29.04.2024 | 29,27 | 29,27 | 29,27 | 29,27 | 0,27% | - |
| 26.04.2024 | 29,19 | 29,19 | 29,19 | 29,19 | 0,95% | - |
| 25.04.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,19% | - |
| 24.04.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -0,33% | - |
| 23.04.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,70% | - |
| 22.04.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 2,09% | 43,00 |
| 19.04.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -0,44% | - |