The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
27,990€ 2,32%
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
23.12.2024 27,93 28,00 27,72 27,99 2,33% -
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% -
28.08.2024 28,96 28,96 28,96 28,96 0,45% -
27.08.2024 28,83 28,83 28,83 28,83 0,77% -
26.08.2024 28,61 28,61 28,61 28,61 0,78% -
23.08.2024 28,39 28,39 28,39 28,39 0,67% -
22.08.2024 28,20 28,20 28,20 28,20 0,95% -
21.08.2024 27,93 27,93 27,93 27,93 -0,83% -
20.08.2024 28,17 28,17 28,17 28,17 0,37% -
19.08.2024 28,06 28,06 28,06 28,06 -0,53% -
16.08.2024 28,21 28,21 28,21 28,21 2,06% -
15.08.2024 27,64 27,64 27,64 27,64 -0,34% -
14.08.2024 27,74 27,74 27,74 27,74 -0,14% -
13.08.2024 27,78 27,78 27,78 27,78 0,31% -
12.08.2024 27,69 27,69 27,69 27,69 0,07% -
09.08.2024 27,67 27,67 27,67 27,67 2,07% -
08.08.2024 27,11 27,11 27,11 27,11 -1,31% -
07.08.2024 27,47 27,47 27,47 27,47 1,80% -
06.08.2024 26,99 26,99 26,99 26,99 1,11% -