23,258€
2,52%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 22,71 | 22,71 | 22,71 | 22,71 | 0,11% | - |
| 21.08.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 0,44% | - |
| 20.08.2025 | 22,59 | 22,59 | 22,59 | 22,59 | 2,06% | - |
| 19.08.2025 | 22,13 | 22,13 | 22,13 | 22,13 | -0,14% | - |
| 18.08.2025 | 22,16 | 22,16 | 22,16 | 22,16 | 0,59% | - |
| 15.08.2025 | 22,03 | 22,03 | 22,03 | 22,03 | -0,68% | - |
| 14.08.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 3,45% | - |
| 13.08.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,37% | - |
| 12.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | 0,61% | - |
| 11.08.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 0,26% | - |
| 08.08.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -0,19% | - |
| 07.08.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -0,19% | - |
| 06.08.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 0,69% | - |
| 05.08.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 1,59% | - |
| 04.08.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -2,72% | - |
| 01.08.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,54% | - |
| 31.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,50% | - |
| 30.07.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -0,21% | - |
| 29.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -0,86% | - |
| 28.07.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,83% | - |
| 25.07.2025 | 22,23 | 22,23 | 22,23 | 22,23 | -0,80% | - |
| 24.07.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 3,11% | - |
| 23.07.2025 | 21,73 | 21,73 | 21,73 | 21,73 | 6,49% | - |
| 22.07.2025 | 20,41 | 20,41 | 20,41 | 20,41 | -2,02% | - |
| 21.07.2025 | 20,65 | 20,90 | 20,65 | 20,83 | -0,34% | 762,00 |
| 18.07.2025 | 20,64 | 20,90 | 20,64 | 20,90 | -2,99% | 27,00 |
| 17.07.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 3,88% | - |
| 16.07.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -1,36% | - |
| 15.07.2025 | 21,02 | 21,02 | 21,02 | 21,02 | -0,14% | - |
| 14.07.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,85% | - |
| 11.07.2025 | 21,23 | 21,23 | 21,23 | 21,23 | 1,77% | - |
| 10.07.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -2,98% | - |
| 09.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,99% | - |
| 08.07.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -0,79% | - |
| 07.07.2025 | 21,46 | 21,46 | 21,46 | 21,46 | 0,07% | - |
| 04.07.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,30% | - |
| 03.07.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 1,49% | - |
| 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% | - |