28,040€
-0,88%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 28,17 | 28,84 | 27,82 | 28,04 | -1,10% | - |
| 05.09.2024 | 28,37 | 28,64 | 28,04 | 28,35 | -0,21% | - |
| 04.09.2024 | 28,71 | 29,24 | 26,84 | 28,41 | -1,87% | - |
| 03.09.2024 | 29,08 | 29,37 | 28,58 | 28,95 | -1,87% | - |
| 02.09.2024 | 29,45 | 29,53 | 29,32 | 29,50 | 0,01% | - |
| 30.08.2024 | 29,36 | 29,67 | 29,13 | 29,50 | 1,06% | - |
| 29.08.2024 | 28,91 | 29,70 | 28,90 | 29,19 | 0,29% | - |
| 28.08.2024 | 29,12 | 29,48 | 28,85 | 29,11 | 0,20% | - |
| 27.08.2024 | 29,03 | 29,36 | 28,82 | 29,05 | 0,09% | - |
| 26.08.2024 | 28,79 | 29,43 | 28,78 | 29,02 | 0,89% | - |
| 23.08.2024 | 28,60 | 29,05 | 28,41 | 28,77 | 0,95% | - |
| 22.08.2024 | 28,38 | 28,70 | 28,17 | 28,50 | 0,46% | - |
| 21.08.2024 | 28,12 | 28,52 | 27,98 | 28,37 | 1,00% | - |
| 20.08.2024 | 28,37 | 28,42 | 27,89 | 28,09 | -0,74% | - |
| 19.08.2024 | 28,24 | 28,60 | 28,00 | 28,30 | -0,08% | - |
| 16.08.2024 | 28,40 | 28,65 | 28,09 | 28,32 | 0,01% | - |
| 15.08.2024 | 27,84 | 28,56 | 27,75 | 28,32 | 2,16% | - |
| 14.08.2024 | 27,94 | 28,18 | 27,49 | 27,72 | -0,72% | - |
| 13.08.2024 | 27,99 | 28,18 | 27,50 | 27,92 | 0,04% | - |
| 12.08.2024 | 27,91 | 28,35 | 27,63 | 27,91 | 0,19% | - |
| 09.08.2024 | 27,87 | 28,18 | 27,39 | 27,86 | -0,13% | - |
| 08.08.2024 | 27,26 | 28,14 | 27,18 | 27,89 | 2,04% | - |
| 07.08.2024 | 27,75 | 28,00 | 27,15 | 27,33 | -0,37% | - |
| 06.08.2024 | 27,43 | 27,91 | 27,01 | 27,44 | 1,82% | - |
| 05.08.2024 | 26,18 | 27,58 | 26,08 | 26,95 | -2,75% | - |
| 02.08.2024 | 28,14 | 28,39 | 27,40 | 27,71 | -3,38% | - |
| 01.08.2024 | 29,97 | 30,03 | 28,36 | 28,68 | -4,26% | - |
| 31.07.2024 | 29,92 | 30,15 | 29,13 | 29,96 | 1,31% | - |
| 30.07.2024 | 28,81 | 29,74 | 28,76 | 29,57 | 2,12% | - |
| 29.07.2024 | 28,73 | 29,12 | 28,33 | 28,96 | 1,46% | - |
| 26.07.2024 | 27,99 | 29,02 | 27,92 | 28,54 | 2,75% | - |
| 25.07.2024 | 27,78 | 28,60 | 27,17 | 27,77 | 1,31% | - |
| 24.07.2024 | 27,35 | 28,40 | 26,44 | 27,41 | -0,64% | - |
| 23.07.2024 | 27,15 | 27,91 | 26,98 | 27,59 | 1,21% | - |
| 22.07.2024 | 27,33 | 27,41 | 26,37 | 27,26 | 0,01% | - |
| 19.07.2024 | 27,69 | 27,74 | 27,00 | 27,26 | -1,20% | - |
| 18.07.2024 | 27,74 | 28,44 | 27,33 | 27,59 | -0,12% | - |
| 17.07.2024 | 27,68 | 27,98 | 26,62 | 27,62 | -1,77% | - |
| 16.07.2024 | 27,15 | 28,24 | 26,90 | 28,12 | 3,87% | - |
| 15.07.2024 | 27,10 | 27,44 | 26,82 | 27,07 | 0,37% | - |
| 12.07.2024 | 26,56 | 27,28 | 26,46 | 26,97 | 1,45% | - |
| 11.07.2024 | 26,29 | 27,04 | 26,14 | 26,59 | 1,06% | - |
| 10.07.2024 | 26,38 | 26,76 | 26,12 | 26,31 | -0,25% | - |
| 09.07.2024 | 26,28 | 26,69 | 25,94 | 26,37 | 0,65% | - |
| 08.07.2024 | 26,13 | 26,42 | 25,92 | 26,20 | 0,24% | - |
| 05.07.2024 | 26,56 | 26,77 | 25,76 | 26,14 | -1,45% | - |
| 04.07.2024 | 26,63 | 26,63 | 26,51 | 26,52 | 1,14% | - |
| 03.07.2024 | 26,60 | 27,04 | 26,22 | 26,23 | -1,34% | - |
| 02.07.2024 | 26,13 | 26,72 | 25,75 | 26,58 | 1,66% | - |
| 01.07.2024 | 27,15 | 27,23 | 25,99 | 26,15 | -3,70% | - |
| 28.06.2024 | 27,32 | 27,50 | 26,76 | 27,15 | -0,19% | - |
| 27.06.2024 | 27,18 | 27,33 | 26,86 | 27,20 | -0,25% | - |
| 26.06.2024 | 27,29 | 27,50 | 26,85 | 27,27 | 0,24% | - |
| 25.06.2024 | 27,54 | 28,59 | 26,87 | 27,21 | -0,98% | - |
| 24.06.2024 | 27,56 | 27,89 | 27,21 | 27,48 | -0,23% | - |
| 21.06.2024 | 27,41 | 27,68 | 27,01 | 27,54 | 0,61% | - |
| 20.06.2024 | 27,57 | 27,89 | 27,10 | 27,37 | -0,18% | - |
| 19.06.2024 | 27,57 | 27,58 | 27,41 | 27,42 | -0,98% | - |
| 18.06.2024 | 27,59 | 27,80 | 27,20 | 27,69 | 0,48% | - |
| 17.06.2024 | 27,49 | 27,97 | 27,32 | 27,56 | 0,30% | - |
| 14.06.2024 | 27,91 | 28,01 | 27,26 | 27,48 | -1,29% | - |
| 13.06.2024 | 28,17 | 28,25 | 27,37 | 27,83 | -0,45% | - |
| 12.06.2024 | 28,22 | 28,68 | 27,59 | 27,96 | -0,37% | - |
| 11.06.2024 | 28,27 | 28,50 | 27,90 | 28,06 | -0,85% | - |
| 10.06.2024 | 28,69 | 28,70 | 28,09 | 28,31 | -0,50% | - |
| 07.06.2024 | 28,26 | 28,72 | 28,09 | 28,45 | 0,72% | - |
| 06.06.2024 | 28,29 | 28,53 | 27,92 | 28,25 | -0,16% | - |
| 05.06.2024 | 28,59 | 28,73 | 28,06 | 28,29 | -0,22% | - |
| 04.06.2024 | 28,11 | 28,67 | 27,93 | 28,35 | -0,33% | - |
| 03.06.2024 | 28,99 | 29,16 | 28,29 | 28,45 | -1,62% | - |
| 31.05.2024 | 28,37 | 29,08 | 28,12 | 28,92 | 1,77% | - |
| 30.05.2024 | 28,06 | 28,65 | 28,01 | 28,41 | 0,64% | 263,00 |
| 29.05.2024 | 28,64 | 28,69 | 28,12 | 28,23 | -1,64% | - |
| 28.05.2024 | 29,22 | 29,50 | 28,53 | 28,71 | -2,07% | - |
| 27.05.2024 | 29,21 | 29,32 | 29,17 | 29,31 | 0,84% | - |
| 24.05.2024 | 28,88 | 29,38 | 28,81 | 29,07 | 0,12% | - |
| 23.05.2024 | 29,72 | 29,76 | 29,04 | 29,04 | -1,52% | 750,00 |
| 22.05.2024 | 29,04 | 29,57 | 28,66 | 29,48 | 1,67% | - |
| 21.05.2024 | 29,37 | 29,61 | 28,83 | 29,00 | -1,45% | - |
| 20.05.2024 | 29,27 | 29,55 | 28,96 | 29,43 | 0,67% | - |
| 17.05.2024 | 29,15 | 29,47 | 28,96 | 29,23 | 0,48% | - |
| 16.05.2024 | 29,23 | 29,54 | 28,95 | 29,09 | -0,37% | - |
| 15.05.2024 | 29,32 | 29,54 | 28,90 | 29,20 | -0,41% | - |
| 14.05.2024 | 29,09 | 29,80 | 28,96 | 29,32 | 0,74% | - |
| 13.05.2024 | 28,99 | 29,38 | 28,80 | 29,11 | 0,66% | - |
| 10.05.2024 | 28,99 | 29,23 | 28,65 | 28,91 | 0,00% | - |
| 09.05.2024 | 28,76 | 29,26 | 28,61 | 28,91 | 0,35% | - |
| 08.05.2024 | 28,83 | 29,00 | 28,40 | 28,81 | 0,09% | - |
| 07.05.2024 | 28,71 | 29,22 | 28,61 | 28,79 | 0,53% | - |
| 06.05.2024 | 28,54 | 28,98 | 28,44 | 28,64 | 0,39% | - |
| 03.05.2024 | 28,62 | 28,89 | 28,30 | 28,53 | 0,21% | - |
| 02.05.2024 | 28,43 | 28,90 | 28,13 | 28,47 | -0,19% | - |
| 30.04.2024 | 29,36 | 29,39 | 28,27 | 28,52 | -2,68% | - |
| 29.04.2024 | 29,47 | 29,67 | 29,00 | 29,30 | -0,41% | - |
| 26.04.2024 | 29,38 | 29,67 | 28,82 | 29,42 | 1,33% | - |
| 25.04.2024 | 28,94 | 29,42 | 28,40 | 29,04 | -1,04% | - |
| 24.04.2024 | 29,18 | 29,78 | 28,39 | 29,34 | 1,33% | - |
| 23.04.2024 | 29,11 | 29,29 | 28,69 | 28,96 | -0,61% | - |
| 22.04.2024 | 28,97 | 29,51 | 28,60 | 29,14 | 1,03% | - |
| 19.04.2024 | 28,30 | 29,02 | 28,25 | 28,84 | 1,03% | - |