20,800€
4,00%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 26.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 25.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 24.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 23.09.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 140,00 |
| 22.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | - |
| 19.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 18.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 16.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 15.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 10.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 05.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 04.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 03.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 02.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 01.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 29.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 28.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 27.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 26.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 25.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 22.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 19.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 14.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 13.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 12.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |
| 08.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 07.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 06.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 05.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 04.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 01.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 1.033,00 |
| 31.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 29.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 28.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 25.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 24.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 23.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 22.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 21.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 16.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 15.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 11.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 10.07.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 2,36% | 160,00 |
| 09.07.2025 | 30,40 | 30,40 | 24,60 | 25,40 | -14,77% | 158,00 |
| 08.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 07.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 03.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 02.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 01.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 30.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 27.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 26.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 25.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 24.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 23.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 20.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 19.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 18.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 17.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 16.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 13.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 12.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 11.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 10.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 09.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 06.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | 120,00 |
| 05.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 04.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 03.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 02.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 30.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 29.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 28.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 27.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 26.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 23.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 22.05.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 21.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 19.05.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | 6,00 |
| 16.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 15.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 14.05.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 13.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 12.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 3,49% | - |
| 09.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 08.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |