The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
22,218€ -6,57%
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
02.10.2025 22,62 22,62 22,43 22,43 -5,68% -
01.10.2025 23,59 23,78 23,59 23,78 3,77% 205,00
30.09.2025 22,92 22,92 22,92 22,92 2,23% -
29.09.2025 22,42 22,42 22,42 22,42 1,59% -
26.09.2025 22,07 22,07 22,07 22,07 -1,01% -
25.09.2025 22,29 22,29 22,29 22,29 1,39% -
24.09.2025 21,99 21,99 21,99 21,99 2,40% -
23.09.2025 21,47 21,47 21,47 21,47 -0,90% -
22.09.2025 21,67 21,67 21,67 21,67 -1,23% -
19.09.2025 21,94 21,94 21,94 21,94 -1,26% -
18.09.2025 22,22 22,22 22,22 22,22 0,77% -
17.09.2025 22,05 22,05 22,05 22,05 -0,77% -
16.09.2025 22,22 22,22 22,22 22,22 -0,69% -
15.09.2025 22,37 22,37 22,37 22,37 -0,95% -
12.09.2025 22,59 22,59 22,59 22,59 0,74% -
11.09.2025 22,23 22,46 22,07 22,42 -0,91% -
10.09.2025 22,63 22,63 22,63 22,63 -1,11% -
09.09.2025 22,95 23,16 22,78 22,88 -0,15% 90,00
08.09.2025 23,02 23,25 22,57 22,92 0,07% -
05.09.2025 22,90 22,90 22,90 22,90 1,42% -
04.09.2025 22,58 22,58 22,58 22,58 0,13% -
03.09.2025 22,44 22,55 22,44 22,55 0,38% 111,00
02.09.2025 22,47 22,47 22,47 22,47 -0,90% -
01.09.2025 22,67 22,67 22,67 22,67 0,02% -
29.08.2025 22,67 22,67 22,67 22,67 -1,11% -
28.08.2025 22,92 22,92 22,92 22,92 0,35% -
27.08.2025 22,84 22,84 22,84 22,84 -1,25% -
26.08.2025 23,13 23,13 23,13 23,13 0,02% -
25.08.2025 23,13 23,13 23,13 23,13 1,83% -
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% -