21,300€
1,94%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 21,38 | 21,72 | 21,13 | 21,65 | 1,66% | - |
| 01.07.2025 | 20,73 | 21,60 | 20,61 | 21,30 | 2,43% | - |
| 30.06.2025 | 20,80 | 20,89 | 20,66 | 20,80 | 0,36% | - |
| 27.06.2025 | 20,78 | 21,03 | 20,63 | 20,72 | 0,00% | - |
| 26.06.2025 | 20,68 | 20,84 | 20,59 | 20,72 | 0,12% | - |
| 25.06.2025 | 21,07 | 21,11 | 20,60 | 20,70 | -2,79% | - |
| 24.06.2025 | 21,26 | 21,47 | 20,90 | 21,29 | 0,71% | - |
| 23.06.2025 | 20,32 | 21,20 | 20,31 | 21,14 | 3,92% | - |
| 20.06.2025 | 20,00 | 20,45 | 19,99 | 20,34 | 2,47% | - |
| 19.06.2025 | 20,07 | 20,07 | 19,85 | 19,85 | -1,37% | - |
| 18.06.2025 | 20,03 | 20,27 | 19,90 | 20,13 | 0,48% | - |
| 17.06.2025 | 20,24 | 20,48 | 19,68 | 20,03 | -1,36% | - |
| 16.06.2025 | 19,95 | 20,32 | 19,83 | 20,31 | 2,10% | - |
| 13.06.2025 | 20,18 | 20,38 | 19,84 | 19,89 | -2,57% | - |
| 12.06.2025 | 20,51 | 20,87 | 20,03 | 20,42 | -1,33% | - |
| 11.06.2025 | 20,74 | 20,93 | 20,57 | 20,69 | -0,43% | - |
| 10.06.2025 | 20,21 | 20,84 | 20,09 | 20,78 | 2,92% | - |
| 09.06.2025 | 20,15 | 20,43 | 20,12 | 20,19 | -0,26% | - |
| 06.06.2025 | 19,61 | 20,31 | 19,61 | 20,24 | 2,35% | - |
| 05.06.2025 | 19,91 | 20,23 | 19,71 | 19,78 | -1,66% | - |
| 04.06.2025 | 20,30 | 20,41 | 20,11 | 20,11 | -0,96% | - |
| 03.06.2025 | 19,81 | 20,42 | 19,81 | 20,31 | 1,61% | - |
| 02.06.2025 | 20,63 | 20,76 | 19,92 | 19,99 | -5,27% | 100,00 |
| 30.05.2025 | 21,43 | 21,53 | 20,92 | 21,10 | -1,19% | - |
| 29.05.2025 | 22,05 | 22,05 | 21,06 | 21,36 | -0,85% | - |
| 28.05.2025 | 21,61 | 21,79 | 21,52 | 21,54 | -0,30% | 100,00 |
| 27.05.2025 | 21,35 | 21,66 | 21,25 | 21,60 | 0,86% | - |
| 26.05.2025 | 21,27 | 21,43 | 21,27 | 21,42 | 1,34% | - |
| 23.05.2025 | 21,21 | 21,26 | 20,81 | 21,14 | -0,90% | - |
| 22.05.2025 | 21,47 | 21,58 | 21,21 | 21,33 | -0,51% | - |
| 21.05.2025 | 22,14 | 22,17 | 21,44 | 21,44 | -4,08% | - |
| 20.05.2025 | 22,51 | 22,80 | 22,29 | 22,35 | -1,43% | - |
| 19.05.2025 | 22,54 | 22,69 | 22,21 | 22,68 | -0,79% | - |
| 16.05.2025 | 22,41 | 22,86 | 22,26 | 22,86 | 1,58% | - |
| 15.05.2025 | 22,35 | 22,58 | 22,18 | 22,50 | 0,29% | - |
| 14.05.2025 | 22,96 | 23,00 | 22,17 | 22,44 | -1,99% | - |
| 13.05.2025 | 22,99 | 23,18 | 22,84 | 22,89 | -1,02% | - |
| 12.05.2025 | 22,85 | 23,63 | 22,83 | 23,13 | 3,74% | - |
| 09.05.2025 | 22,53 | 22,61 | 22,24 | 22,29 | -0,90% | - |
| 08.05.2025 | 22,31 | 22,81 | 22,12 | 22,50 | 1,66% | - |
| 07.05.2025 | 22,14 | 22,24 | 21,87 | 22,13 | 0,57% | - |
| 06.05.2025 | 22,21 | 22,33 | 21,94 | 22,00 | -1,72% | - |
| 05.05.2025 | 22,28 | 22,54 | 22,09 | 22,39 | -0,25% | - |
| 02.05.2025 | 22,03 | 22,55 | 21,91 | 22,45 | 1,31% | - |
| 30.04.2025 | 21,91 | 22,19 | 21,47 | 22,16 | 1,02% | 4.556,00 |
| 29.04.2025 | 21,82 | 22,08 | 21,62 | 21,93 | 1,03% | - |
| 28.04.2025 | 21,47 | 21,90 | 21,47 | 21,71 | 0,35% | - |
| 25.04.2025 | 22,23 | 22,29 | 21,41 | 21,63 | -1,89% | - |
| 24.04.2025 | 21,07 | 22,14 | 20,88 | 22,05 | 4,35% | - |
| 23.04.2025 | 21,43 | 21,76 | 21,08 | 21,13 | 0,98% | - |
| 22.04.2025 | 20,35 | 20,97 | 20,35 | 20,93 | -0,62% | - |
| 17.04.2025 | 20,67 | 21,06 | 20,44 | 21,06 | 2,99% | - |
| 16.04.2025 | 21,51 | 22,07 | 20,25 | 20,44 | -8,20% | - |
| 15.04.2025 | 21,98 | 22,50 | 21,96 | 22,27 | 1,09% | - |
| 14.04.2025 | 21,92 | 22,25 | 21,72 | 22,03 | 1,67% | - |
| 11.04.2025 | 21,59 | 21,77 | 20,84 | 21,67 | 1,04% | - |
| 10.04.2025 | 22,62 | 22,65 | 20,81 | 21,45 | -5,96% | - |
| 09.04.2025 | 20,31 | 22,93 | 20,29 | 22,81 | 9,04% | - |
| 08.04.2025 | 21,46 | 22,10 | 20,65 | 20,92 | -1,88% | - |
| 07.04.2025 | 20,56 | 22,33 | 20,24 | 21,32 | -1,52% | - |
| 04.04.2025 | 22,15 | 22,31 | 21,29 | 21,64 | -2,83% | - |
| 03.04.2025 | 22,93 | 23,35 | 22,27 | 22,27 | -7,18% | - |
| 02.04.2025 | 24,14 | 24,21 | 23,82 | 24,00 | -0,88% | - |
| 01.04.2025 | 25,03 | 25,31 | 24,05 | 24,21 | -3,57% | - |
| 31.03.2025 | 24,10 | 25,20 | 24,04 | 25,10 | 3,41% | - |
| 28.03.2025 | 24,39 | 24,70 | 24,12 | 24,28 | 0,14% | - |
| 27.03.2025 | 24,62 | 24,77 | 24,24 | 24,24 | -1,70% | - |
| 26.03.2025 | 24,33 | 24,74 | 24,23 | 24,66 | 1,16% | - |
| 25.03.2025 | 24,03 | 24,64 | 23,89 | 24,38 | 0,86% | - |
| 24.03.2025 | 24,68 | 25,22 | 23,45 | 24,17 | -1,63% | - |
| 21.03.2025 | 24,45 | 24,81 | 24,11 | 24,57 | 0,69% | - |
| 20.03.2025 | 24,60 | 24,69 | 24,18 | 24,40 | -0,25% | - |
| 19.03.2025 | 24,29 | 25,63 | 24,17 | 24,46 | 0,77% | - |
| 18.03.2025 | 23,96 | 24,42 | 23,69 | 24,27 | 2,03% | - |
| 17.03.2025 | 24,16 | 24,36 | 23,78 | 23,79 | -0,75% | - |
| 14.03.2025 | 23,92 | 25,52 | 23,57 | 23,97 | 2,01% | - |
| 13.03.2025 | 24,12 | 24,67 | 22,99 | 23,50 | -2,91% | - |
| 12.03.2025 | 25,13 | 25,43 | 24,05 | 24,20 | -3,27% | - |
| 11.03.2025 | 25,95 | 26,01 | 24,70 | 25,02 | -3,79% | - |
| 10.03.2025 | 25,76 | 27,29 | 25,18 | 26,01 | 0,04% | - |
| 07.03.2025 | 25,31 | 26,04 | 25,08 | 26,00 | 2,73% | - |
| 06.03.2025 | 25,11 | 25,49 | 24,67 | 25,30 | 0,48% | - |
| 05.03.2025 | 25,32 | 25,33 | 24,67 | 25,18 | 0,02% | - |
| 04.03.2025 | 25,34 | 25,54 | 24,86 | 25,18 | -0,44% | - |
| 03.03.2025 | 26,10 | 26,13 | 25,19 | 25,29 | -4,22% | - |
| 28.02.2025 | 25,99 | 26,43 | 25,89 | 26,41 | 1,66% | - |
| 27.02.2025 | 26,52 | 26,57 | 25,70 | 25,98 | -1,58% | - |
| 26.02.2025 | 26,60 | 26,70 | 26,28 | 26,39 | -0,06% | - |
| 25.02.2025 | 26,31 | 26,65 | 26,18 | 26,41 | 0,30% | - |
| 24.02.2025 | 25,88 | 26,64 | 25,85 | 26,33 | 1,76% | - |
| 21.02.2025 | 26,28 | 26,55 | 25,79 | 25,88 | -1,32% | - |
| 20.02.2025 | 26,32 | 26,58 | 26,03 | 26,22 | -0,84% | - |
| 19.02.2025 | 26,36 | 26,69 | 26,28 | 26,44 | 0,26% | - |
| 18.02.2025 | 25,99 | 26,40 | 25,71 | 26,38 | 2,01% | - |
| 17.02.2025 | 25,89 | 25,91 | 25,83 | 25,86 | 0,27% | - |
| 14.02.2025 | 25,83 | 25,95 | 25,61 | 25,79 | -0,02% | - |
| 13.02.2025 | 25,78 | 25,95 | 25,50 | 25,79 | 0,00% | - |
| 12.02.2025 | 26,24 | 26,36 | 25,56 | 25,79 | -1,61% | - |
| 11.02.2025 | 26,27 | 26,34 | 26,06 | 26,21 | -0,61% | - |
| 10.02.2025 | 26,77 | 26,90 | 26,25 | 26,38 | -0,86% | - |