26,970€
1,12%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 27,15 | 27,17 | 26,74 | 26,97 | 1,11% | 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% | - |
| 08.11.2024 | 27,71 | 27,71 | 27,71 | 27,71 | -1,30% | - |
| 07.11.2024 | 28,07 | 28,07 | 28,07 | 28,07 | 1,41% | - |
| 06.11.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 2,73% | - |
| 05.11.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,26% | - |
| 04.11.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 0,17% | - |
| 01.11.2024 | 26,83 | 26,83 | 26,83 | 26,83 | -1,31% | - |
| 31.10.2024 | 27,26 | 27,26 | 27,19 | 27,19 | -1,40% | 520,00 |
| 30.10.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -0,81% | - |
| 29.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 28.10.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,31% | - |
| 25.10.2024 | 27,41 | 27,41 | 27,41 | 27,41 | -1,08% | - |
| 24.10.2024 | 27,71 | 27,71 | 27,71 | 27,71 | 2,16% | - |
| 23.10.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -2,53% | - |
| 22.10.2024 | 28,95 | 28,95 | 27,83 | 27,83 | -5,00% | 200,00 |
| 21.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -0,27% | - |
| 18.10.2024 | 29,38 | 29,38 | 29,38 | 29,38 | 0,58% | - |
| 17.10.2024 | 29,21 | 29,21 | 29,21 | 29,21 | 1,16% | - |
| 16.10.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 0,52% | - |
| 15.10.2024 | 28,72 | 28,72 | 28,72 | 28,72 | 0,74% | - |
| 14.10.2024 | 28,51 | 28,51 | 28,51 | 28,51 | 1,08% | - |
| 11.10.2024 | 28,21 | 28,21 | 28,21 | 28,21 | 0,23% | - |
| 10.10.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 0,84% | - |
| 09.10.2024 | 27,91 | 27,91 | 27,91 | 27,91 | 0,70% | - |
| 08.10.2024 | 27,71 | 27,71 | 27,71 | 27,71 | -0,48% | - |
| 07.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | 0,14% | - |
| 04.10.2024 | 27,81 | 27,81 | 27,81 | 27,81 | -0,50% | - |
| 03.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -0,14% | - |
| 02.10.2024 | 27,99 | 27,99 | 27,99 | 27,99 | -0,66% | - |
| 01.10.2024 | 27,99 | 28,17 | 27,99 | 28,17 | 2,98% | 500,00 |
| 30.09.2024 | 27,36 | 27,36 | 27,36 | 27,36 | -2,34% | - |
| 27.09.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 1,43% | - |
| 26.09.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -0,23% | - |
| 25.09.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -1,11% | - |
| 24.09.2024 | 27,99 | 27,99 | 27,99 | 27,99 | 0,83% | - |
| 23.09.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,82% | - |
| 20.09.2024 | 27,99 | 27,99 | 27,99 | 27,99 | -0,14% | - |
| 19.09.2024 | 28,03 | 28,03 | 28,03 | 28,03 | 0,52% | - |
| 18.09.2024 | 27,89 | 27,89 | 27,89 | 27,89 | 0,18% | - |
| 17.09.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -0,78% | - |
| 16.09.2024 | 27,60 | 28,06 | 27,60 | 28,06 | 2,47% | 500,00 |
| 13.09.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -2,06% | - |
| 12.09.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,02% | - |
| 11.09.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,09% | - |
| 10.09.2024 | 27,94 | 27,94 | 27,94 | 27,94 | -0,29% | - |
| 09.09.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,32% | - |
| 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% | - |