22,400€
-0,88%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 22,60 | 22,90 | 22,50 | 22,70 | 0,44% | - |
| 14.09.2026 | 21,40 | 22,60 | 21,40 | 22,60 | 4,63% | - |
| 11.09.2026 | 21,40 | 21,80 | 20,90 | 21,60 | 0,00% | - |
| 10.09.2026 | 21,60 | 21,70 | 21,20 | 21,60 | 0,93% | - |
| 09.09.2026 | 21,80 | 21,80 | 21,20 | 21,40 | -0,93% | - |
| 08.09.2026 | 22,00 | 22,50 | 21,60 | 21,60 | -1,82% | - |
| 07.09.2026 | 22,00 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 04.09.2026 | 22,00 | 22,60 | 21,80 | 22,00 | -1,79% | - |
| 03.09.2026 | 21,00 | 22,40 | 21,00 | 22,40 | 6,67% | - |
| 02.09.2026 | 21,60 | 21,60 | 20,60 | 21,00 | -1,87% | - |
| 01.09.2026 | 22,20 | 22,60 | 21,20 | 21,40 | -3,60% | - |
| 31.08.2026 | 22,20 | 22,30 | 22,00 | 22,20 | -0,89% | - |
| 28.08.2026 | 22,20 | 22,70 | 21,80 | 22,40 | 0,00% | - |
| 27.08.2026 | 22,40 | 22,60 | 21,70 | 22,40 | 0,00% | - |
| 26.08.2026 | 22,90 | 22,90 | 22,20 | 22,40 | -2,61% | - |
| 25.08.2026 | 23,40 | 23,60 | 22,60 | 23,00 | -1,71% | - |
| 24.08.2026 | 22,60 | 23,60 | 22,50 | 23,40 | 2,63% | - |
| 21.08.2026 | 22,60 | 22,80 | 22,00 | 22,80 | 0,88% | - |
| 20.08.2026 | 22,60 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 19.08.2026 | 22,60 | 23,00 | 22,50 | 22,80 | 42,50% | - |
| 05.05.2026 | 15,40 | 16,25 | 15,35 | 16,00 | 3,90% | - |
| 04.05.2026 | 15,50 | 15,55 | 15,20 | 15,40 | -0,65% | - |
| 30.04.2026 | 15,60 | 15,80 | 15,20 | 15,50 | -0,64% | - |
| 29.04.2026 | 15,10 | 15,60 | 14,85 | 15,60 | 4,00% | - |
| 28.04.2026 | 15,10 | 15,75 | 14,80 | 15,00 | 0,67% | - |
| 27.04.2026 | 15,10 | 15,20 | 14,80 | 14,90 | -1,32% | - |
| 24.04.2026 | 14,00 | 15,20 | 14,00 | 15,10 | -0,66% | - |
| 23.04.2026 | 13,80 | 15,80 | 13,80 | 15,20 | -0,65% | - |
| 22.04.2026 | 15,30 | 15,60 | 15,20 | 15,30 | -0,33% | - |
| 21.04.2026 | 13,90 | 15,55 | 13,90 | 15,35 | 0,33% | - |
| 20.04.2026 | 15,35 | 15,50 | 15,10 | 15,30 | -2,55% | - |
| 17.04.2026 | 15,35 | 15,90 | 15,35 | 15,70 | 1,95% | - |
| 16.04.2026 | 15,05 | 15,70 | 15,05 | 15,40 | 1,99% | - |
| 15.04.2026 | 15,10 | 15,20 | 14,60 | 15,10 | 2,03% | - |
| 14.04.2026 | 14,60 | 15,20 | 14,50 | 14,80 | 1,37% | - |
| 13.04.2026 | 14,25 | 14,80 | 14,10 | 14,60 | 1,39% | - |
| 10.04.2026 | 13,90 | 14,90 | 13,90 | 14,40 | 0,70% | - |
| 09.04.2026 | 14,60 | 14,75 | 13,80 | 14,30 | -2,72% | - |
| 08.04.2026 | 14,65 | 15,10 | 14,50 | 14,70 | 2,80% | - |
| 07.04.2026 | 12,30 | 15,15 | 12,30 | 14,30 | 3,62% | - |
| 02.04.2026 | 13,60 | 14,25 | 13,50 | 13,80 | -0,72% | - |
| 01.04.2026 | 13,60 | 13,95 | 13,40 | 13,90 | 2,21% | - |
| 31.03.2026 | 13,50 | 14,00 | 13,20 | 13,60 | 0,74% | - |
| 30.03.2026 | 13,20 | 13,60 | 13,10 | 13,50 | 2,27% | - |
| 27.03.2026 | 13,40 | 13,80 | 13,20 | 13,20 | -2,22% | 150,00 |
| 26.03.2026 | 11,80 | 13,85 | 11,80 | 13,50 | 0,00% | - |
| 25.03.2026 | 11,60 | 13,90 | 11,60 | 13,50 | 3,05% | - |
| 24.03.2026 | 13,00 | 13,70 | 12,90 | 13,10 | 0,00% | - |
| 23.03.2026 | 13,10 | 13,75 | 12,60 | 13,10 | -0,76% | - |
| 20.03.2026 | 13,10 | 13,40 | 12,90 | 13,20 | 0,00% | - |
| 19.03.2026 | 13,20 | 13,30 | 12,80 | 13,20 | -0,75% | - |
| 18.03.2026 | 12,20 | 13,70 | 12,20 | 13,30 | -2,92% | - |
| 17.03.2026 | 13,75 | 14,00 | 13,50 | 13,70 | -0,72% | - |
| 16.03.2026 | 13,80 | 14,25 | 13,55 | 13,80 | 0,00% | - |
| 13.03.2026 | 13,80 | 14,20 | 13,40 | 13,80 | -0,72% | - |
| 12.03.2026 | 14,80 | 14,95 | 13,50 | 13,90 | -6,08% | 176,00 |
| 11.03.2026 | 14,70 | 15,10 | 14,60 | 14,80 | -0,67% | - |
| 10.03.2026 | 15,20 | 15,35 | 14,50 | 14,90 | -1,97% | - |
| 09.03.2026 | 15,15 | 15,35 | 14,70 | 15,20 | -1,30% | - |
| 06.03.2026 | 15,70 | 15,95 | 14,95 | 15,40 | -1,91% | - |
| 05.03.2026 | 14,50 | 15,70 | 14,50 | 15,70 | 6,08% | - |
| 04.03.2026 | 14,00 | 14,80 | 14,00 | 14,80 | 4,96% | - |
| 03.03.2026 | 14,60 | 14,60 | 13,70 | 14,10 | -4,73% | - |
| 02.03.2026 | 15,45 | 15,60 | 14,50 | 14,80 | -6,92% | 930,00 |
| 27.02.2026 | 16,30 | 16,40 | 14,80 | 15,90 | -1,85% | - |
| 26.02.2026 | 15,60 | 16,90 | 14,10 | 16,20 | 0,62% | 120,00 |
| 25.02.2026 | 14,20 | 16,20 | 14,20 | 16,10 | 2,55% | - |
| 24.02.2026 | 15,40 | 16,05 | 15,40 | 15,70 | 0,64% | - |
| 23.02.2026 | 14,40 | 16,00 | 14,40 | 15,60 | -2,50% | - |
| 20.02.2026 | 16,00 | 16,40 | 15,80 | 16,00 | 0,63% | - |
| 19.02.2026 | 14,20 | 16,10 | 14,20 | 15,90 | 1,27% | - |
| 18.02.2026 | 15,10 | 15,75 | 15,00 | 15,70 | 3,29% | - |
| 17.02.2026 | 15,00 | 15,80 | 14,80 | 15,20 | 0,66% | 575,00 |
| 16.02.2026 | 15,70 | 16,00 | 15,10 | 15,10 | -5,03% | - |
| 13.02.2026 | 14,90 | 15,90 | 14,90 | 15,90 | 5,30% | 25,00 |
| 12.02.2026 | 15,50 | 15,75 | 14,80 | 15,10 | -2,58% | - |
| 11.02.2026 | 16,20 | 16,20 | 15,30 | 15,50 | -4,32% | - |
| 10.02.2026 | 15,40 | 16,30 | 15,40 | 16,20 | 3,18% | - |
| 09.02.2026 | 15,40 | 15,95 | 15,10 | 15,70 | 0,64% | - |
| 06.02.2026 | 14,90 | 15,70 | 14,70 | 15,60 | 4,00% | - |
| 05.02.2026 | 15,00 | 15,35 | 14,60 | 15,00 | -0,66% | - |
| 04.02.2026 | 15,40 | 15,50 | 14,75 | 15,10 | -2,58% | - |
| 03.02.2026 | 17,40 | 17,50 | 15,05 | 15,50 | -10,92% | - |
| 02.02.2026 | 17,45 | 17,60 | 16,90 | 17,40 | -1,69% | - |
| 30.01.2026 | 17,20 | 17,70 | 17,10 | 17,70 | 2,31% | - |
| 29.01.2026 | 17,80 | 17,90 | 17,05 | 17,30 | -3,35% | - |
| 28.01.2026 | 17,90 | 18,00 | 17,65 | 17,90 | -0,56% | 88,00 |
| 27.01.2026 | 18,50 | 18,60 | 17,60 | 18,00 | -2,70% | - |
| 26.01.2026 | 18,55 | 19,00 | 18,45 | 18,50 | -1,07% | - |
| 23.01.2026 | 18,65 | 18,80 | 18,40 | 18,70 | 0,00% | - |
| 22.01.2026 | 17,90 | 18,80 | 17,50 | 18,70 | 3,89% | - |
| 21.01.2026 | 17,70 | 18,15 | 17,50 | 18,00 | 1,69% | - |
| 20.01.2026 | 17,90 | 17,95 | 17,45 | 17,70 | -1,12% | - |
| 19.01.2026 | 18,25 | 18,55 | 17,80 | 17,90 | -2,72% | - |
| 16.01.2026 | 18,65 | 18,75 | 18,15 | 18,40 | -1,08% | - |
| 15.01.2026 | 19,00 | 19,05 | 18,45 | 18,60 | -2,11% | - |
| 14.01.2026 | 18,55 | 19,00 | 18,10 | 19,00 | 0,53% | - |
| 13.01.2026 | 18,95 | 19,15 | 18,45 | 18,90 | -1,05% | - |
| 12.01.2026 | 20,50 | 20,50 | 18,80 | 19,10 | -6,37% | - |
| 09.01.2026 | 19,50 | 20,40 | 19,45 | 20,40 | 4,08% | 140,00 |