The Interpublic Group of Companies Inc.
[WKN: 851781 | ISIN: US4606901001]
Aktienkurse
22,170€ -0,63%
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
04.04.2025 22,15 22,17 22,12 22,15 -0,57% -
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% -
07.02.2025 26,71 26,91 26,58 26,60 -0,32% -
06.02.2025 26,92 27,27 26,55 26,69 -0,87% -
05.02.2025 27,53 28,60 26,21 26,92 -2,93% -
04.02.2025 28,37 28,46 27,68 27,74 -1,50% -
03.02.2025 27,35 28,34 27,35 28,16 1,75% -
31.01.2025 27,82 27,95 27,56 27,68 0,40% -
30.01.2025 27,77 27,86 27,44 27,57 -0,51% -
29.01.2025 27,73 27,96 27,61 27,71 0,16% -
28.01.2025 28,07 28,29 27,66 27,66 -0,93% -
27.01.2025 26,90 28,08 26,89 27,92 2,65% -
24.01.2025 27,33 27,59 27,04 27,20 0,25% -
23.01.2025 27,04 27,25 26,95 27,13 0,09% -
22.01.2025 27,29 27,34 26,74 27,11 0,10% -
21.01.2025 26,82 27,30 26,81 27,08 1,00% -
20.01.2025 26,98 27,03 26,78 26,81 -0,99% -
17.01.2025 27,16 27,64 27,06 27,08 0,02% -
16.01.2025 27,08 27,27 26,96 27,08 0,25% -
15.01.2025 26,56 27,08 26,48 27,01 1,90% -
14.01.2025 26,37 26,72 26,22 26,51 1,09% -
13.01.2025 26,15 26,40 25,79 26,22 0,68% -
10.01.2025 27,12 27,23 25,91 26,04 -4,07% -
09.01.2025 26,66 27,73 26,66 27,15 1,69% -
08.01.2025 26,81 26,97 26,52 26,69 -0,41% -
07.01.2025 26,84 27,18 26,70 26,80 -0,53% -
06.01.2025 27,32 27,42 26,82 26,95 -1,29% -
03.01.2025 27,45 27,63 27,04 27,30 -0,49% -
02.01.2025 27,17 27,56 27,09 27,44 2,95% -
30.12.2024 26,87 26,93 26,61 26,65 -1,25% -
27.12.2024 27,39 27,42 26,98 26,99 -1,40% -
23.12.2024 28,04 28,11 27,24 27,37 -1,83% -
20.12.2024 27,50 28,13 27,07 27,88 0,98% -
19.12.2024 27,98 28,27 27,61 27,61 -1,60% -
18.12.2024 27,78 28,62 27,75 28,06 0,91% -
17.12.2024 28,47 28,59 27,73 27,81 -2,48% -
16.12.2024 28,44 28,89 28,35 28,52 0,12% -
13.12.2024 28,59 28,62 28,00 28,48 0,12% -
12.12.2024 28,59 29,02 28,41 28,45 -0,92% -
11.12.2024 28,92 29,18 28,71 28,71 -0,50% -
10.12.2024 28,57 29,74 28,33 28,86 0,45% 2,00
09.12.2024 31,00 31,98 28,72 28,73 3,63% 100,00
06.12.2024 27,89 28,14 27,54 27,72 -0,46% -
05.12.2024 27,76 28,06 27,57 27,85 0,07% -
04.12.2024 28,50 28,73 27,82 27,83 -2,19% -
03.12.2024 28,72 28,74 28,33 28,45 -0,82% -
02.12.2024 28,94 29,16 28,60 28,68 -2,89% -
29.11.2024 29,05 29,75 28,68 29,54 1,49% -
28.11.2024 29,09 29,14 29,04 29,10 0,95% -
27.11.2024 29,20 29,37 28,72 28,83 -1,42% -
26.11.2024 29,33 29,45 28,96 29,24 -0,05% -
25.11.2024 28,36 29,26 28,16 29,26 2,95% -
22.11.2024 27,83 28,48 27,78 28,42 2,09% -
21.11.2024 26,84 27,92 26,75 27,84 3,42% -
20.11.2024 26,25 26,97 26,00 26,92 3,10% -
19.11.2024 26,03 26,21 25,56 26,11 0,38% -
18.11.2024 25,94 26,01 25,47 26,01 1,04% -
15.11.2024 27,45 27,70 25,66 25,74 -7,22% -
14.11.2024 27,70 27,91 27,56 27,74 0,01% 55,00
13.11.2024 27,49 27,88 27,41 27,74 0,75% -
12.11.2024 27,85 27,92 27,38 27,53 -0,92% -
11.11.2024 27,91 28,22 27,76 27,79 -0,18% -