21,668€
2,23%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 21,67 | 21,68 | 21,51 | 21,66 | 2,19% | - |
| 02.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,84% | - |
| 01.07.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 0,10% | - |
| 30.06.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,19% | - |
| 27.06.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 0,46% | - |
| 26.06.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -2,79% | - |
| 25.06.2025 | 21,13 | 21,13 | 21,13 | 21,13 | 0,60% | - |
| 24.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,69% | - |
| 23.06.2025 | 20,19 | 21,15 | 20,19 | 21,15 | 6,37% | 1.000,00 |
| 20.06.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -1,57% | - |
| 19.06.2025 | 19,97 | 20,20 | 19,97 | 20,20 | 1,69% | 38,00 |
| 18.06.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -1,29% | - |
| 17.06.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 1,70% | - |
| 16.06.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,99% | - |
| 13.06.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -1,32% | - |
| 12.06.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,80% | - |
| 11.06.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 2,64% | - |
| 10.06.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,37% | - |
| 09.06.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 1,82% | - |
| 06.06.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -1,58% | - |
| 05.06.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,92% | - |
| 04.06.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 1,92% | - |
| 03.06.2025 | 19,84 | 19,84 | 19,78 | 19,78 | -3,65% | 100,00 |
| 02.06.2025 | 20,53 | 20,53 | 20,53 | 20,53 | -3,46% | - |
| 30.05.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -1,96% | - |
| 29.05.2025 | 21,69 | 21,69 | 21,69 | 21,69 | 1,05% | - |
| 28.05.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 1,90% | - |
| 27.05.2025 | 21,07 | 21,07 | 21,07 | 21,07 | 0,26% | - |
| 26.05.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -0,36% | - |
| 23.05.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,87% | - |
| 22.05.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -3,25% | - |
| 21.05.2025 | 21,99 | 21,99 | 21,99 | 21,99 | -1,90% | - |
| 20.05.2025 | 22,41 | 22,41 | 22,41 | 22,41 | -0,36% | - |
| 19.05.2025 | 22,49 | 22,49 | 22,49 | 22,49 | 1,01% | - |
| 16.05.2025 | 22,27 | 22,27 | 22,27 | 22,27 | 0,38% | - |
| 15.05.2025 | 22,18 | 22,18 | 22,18 | 22,18 | -3,08% | - |
| 14.05.2025 | 22,73 | 22,89 | 22,73 | 22,89 | 0,07% | 319,00 |
| 13.05.2025 | 22,87 | 22,87 | 22,87 | 22,87 | 1,58% | - |
| 12.05.2025 | 22,52 | 22,52 | 22,52 | 22,52 | 0,85% | - |
| 09.05.2025 | 22,33 | 22,33 | 22,33 | 22,33 | 1,27% | - |
| 08.05.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,59% | - |
| 07.05.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -1,13% | - |
| 06.05.2025 | 22,17 | 22,17 | 22,17 | 22,17 | 0,11% | - |
| 05.05.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 0,73% | - |
| 02.05.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 1,10% | - |
| 30.04.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,53% | - |
| 29.04.2025 | 21,63 | 21,63 | 21,63 | 21,63 | -1,53% | - |
| 28.04.2025 | 21,41 | 21,96 | 21,41 | 21,96 | -0,39% | 335,00 |
| 25.04.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 5,35% | - |
| 24.04.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -2,70% | - |
| 23.04.2025 | 21,10 | 21,51 | 21,10 | 21,51 | 6,09% | 280,00 |
| 22.04.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -0,83% | - |
| 17.04.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -4,97% | - |
| 16.04.2025 | 21,51 | 21,51 | 21,51 | 21,51 | -1,58% | - |
| 15.04.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 1,34% | - |
| 14.04.2025 | 21,57 | 21,57 | 21,57 | 21,57 | 1,46% | - |
| 11.04.2025 | 21,34 | 21,34 | 21,26 | 21,26 | -5,68% | 117,00 |
| 10.04.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 10,55% | - |
| 09.04.2025 | 20,39 | 20,39 | 20,39 | 20,39 | -3,73% | - |
| 08.04.2025 | 21,18 | 21,18 | 21,18 | 21,18 | 4,34% | - |
| 07.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -7,67% | - |
| 04.04.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -4,21% | - |
| 03.04.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -4,44% | - |
| 02.04.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -3,63% | - |
| 01.04.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 3,77% | - |
| 31.03.2025 | 24,01 | 24,01 | 24,01 | 24,01 | -1,42% | - |
| 28.03.2025 | 24,36 | 24,36 | 24,36 | 24,36 | -0,69% | - |
| 27.03.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,01% | - |
| 26.03.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,51% | - |
| 25.03.2025 | 23,92 | 23,92 | 23,92 | 23,92 | -2,45% | - |
| 24.03.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,80% | - |
| 21.03.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -1,12% | - |
| 20.03.2025 | 24,45 | 24,60 | 24,45 | 24,60 | 1,49% | 10,00 |
| 19.03.2025 | 24,24 | 24,24 | 24,24 | 24,24 | 1,47% | - |
| 18.03.2025 | 23,89 | 23,89 | 23,89 | 23,89 | -0,46% | - |
| 17.03.2025 | 24,13 | 24,13 | 24,00 | 24,00 | 0,38% | 148,00 |
| 14.03.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -0,73% | - |
| 13.03.2025 | 24,09 | 24,09 | 24,09 | 24,09 | -3,66% | - |
| 12.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,23% | - |
| 11.03.2025 | 25,84 | 25,84 | 25,84 | 25,84 | 2,32% | - |
| 10.03.2025 | 25,77 | 25,77 | 25,25 | 25,25 | -1,12% | 1.000,00 |
| 07.03.2025 | 25,07 | 25,54 | 25,07 | 25,54 | 2,32% | 28,00 |
| 06.03.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,97% | - |
| 05.03.2025 | 24,97 | 25,20 | 24,97 | 25,20 | 0,46% | 401,00 |
| 04.03.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -2,62% | - |
| 03.03.2025 | 25,85 | 25,85 | 25,76 | 25,76 | -0,29% | 5,00 |
| 28.02.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -1,56% | - |
| 27.02.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -0,15% | - |
| 26.02.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 0,55% | - |
| 25.02.2025 | 26,12 | 26,14 | 26,12 | 26,14 | 2,21% | - |
| 24.02.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -1,90% | - |
| 21.02.2025 | 26,07 | 26,07 | 26,07 | 26,07 | -0,57% | - |
| 20.02.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,25% | - |
| 19.02.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 1,38% | - |
| 18.02.2025 | 25,85 | 25,85 | 25,80 | 25,80 | 0,82% | 340,00 |
| 17.02.2025 | 25,59 | 25,59 | 25,59 | 25,59 | -0,20% | - |
| 14.02.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,57% | - |
| 13.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,06% | - |
| 12.02.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -0,31% | - |
| 11.02.2025 | 26,15 | 26,15 | 26,11 | 26,11 | -1,49% | 100,00 |