22,123€
-3,58%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,11 | 22,15 | 21,98 | 22,13 | -3,56% | - |
| 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 |
| 10.02.2025 | 26,48 | 26,90 | 26,48 | 26,51 | 0,02% | 611,00 |
| 07.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -2,66% | - |
| 06.02.2025 | 26,76 | 27,23 | 26,76 | 27,23 | -2,42% | 100,00 |
| 05.02.2025 | 27,45 | 28,16 | 27,45 | 27,90 | -0,25% | 1.000,00 |
| 04.02.2025 | 27,97 | 27,97 | 27,97 | 27,97 | 2,29% | - |
| 03.02.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,40% | - |
| 31.01.2025 | 27,46 | 27,46 | 27,46 | 27,46 | -0,11% | - |
| 30.01.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 0,04% | - |
| 29.01.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,31% | - |
| 28.01.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 3,88% | - |
| 27.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,67% | - |
| 24.01.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,35% | - |
| 23.01.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -0,28% | - |
| 22.01.2025 | 26,95 | 26,96 | 26,95 | 26,96 | 1,09% | 100,00 |
| 21.01.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -1,46% | - |
| 20.01.2025 | 26,81 | 27,22 | 26,81 | 27,07 | 0,46% | 252,00 |
| 17.01.2025 | 26,94 | 26,94 | 26,94 | 26,94 | 0,35% | - |
| 16.01.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 1,98% | - |
| 15.01.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 1,33% | - |
| 14.01.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 0,25% | - |
| 13.01.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -2,35% | - |
| 10.01.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,49% | - |
| 09.01.2025 | 26,41 | 26,41 | 26,41 | 26,41 | -0,84% | - |
| 08.01.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -0,24% | - |
| 07.01.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,46% | - |
| 06.01.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -0,46% | - |
| 03.01.2025 | 27,22 | 27,22 | 27,22 | 27,22 | 1,13% | - |
| 02.01.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,64% | - |
| 30.12.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -1,71% | - |
| 27.12.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -1,82% | - |
| 23.12.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 1,32% | - |
| 20.12.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -3,01% | - |
| 19.12.2024 | 27,80 | 28,21 | 27,80 | 28,21 | 2,30% | 33,00 |
| 18.12.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -2,51% | - |
| 17.12.2024 | 28,28 | 28,28 | 28,28 | 28,28 | 0,19% | - |
| 16.12.2024 | 28,23 | 28,23 | 28,23 | 28,23 | -0,14% | - |
| 13.12.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -0,48% | - |
| 12.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,22% | - |
| 11.12.2024 | 28,69 | 29,05 | 28,69 | 29,05 | -0,09% | 300,00 |
| 10.12.2024 | 28,45 | 29,07 | 28,45 | 29,07 | -6,74% | 1,00 |
| 09.12.2024 | 28,70 | 31,65 | 28,70 | 31,17 | 12,75% | 740,00 |
| 06.12.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,34% | - |
| 05.12.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -1,84% | - |
| 04.12.2024 | 28,24 | 28,24 | 28,07 | 28,07 | -1,51% | 25,00 |
| 03.12.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,77% | - |
| 02.12.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 0,24% | - |
| 29.11.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -0,14% | - |
| 28.11.2024 | 28,69 | 28,69 | 28,69 | 28,69 | -1,12% | - |
| 27.11.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -1,26% | - |
| 26.11.2024 | 29,08 | 29,38 | 29,08 | 29,38 | 4,48% | 30,00 |
| 25.11.2024 | 28,12 | 28,12 | 28,12 | 28,12 | 1,74% | - |
| 22.11.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 0,27% | - |
| 21.11.2024 | 26,87 | 27,65 | 26,70 | 27,57 | 6,16% | - |
| 20.11.2024 | 25,97 | 25,97 | 25,97 | 25,97 | 1,27% | - |
| 19.11.2024 | 25,84 | 25,84 | 25,64 | 25,64 | 0,14% | 75,00 |
| 18.11.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -6,67% | - |
| 15.11.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -0,47% | - |
| 14.11.2024 | 27,57 | 27,57 | 27,57 | 27,57 | 0,80% | - |
| 13.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -1,12% | - |
| 12.11.2024 | 27,66 | 27,66 | 27,66 | 27,66 | -0,11% | - |
| 11.11.2024 | 27,69 | 27,69 | 27,69 | 27,69 | -0,07% | - |