27,295€
-1,71%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 27,92 | 28,01 | 27,76 | 27,84 | 0,02% | - |
| 07.11.2024 | 28,26 | 28,31 | 27,70 | 27,83 | -1,68% | - |
| 06.11.2024 | 28,19 | 28,84 | 27,98 | 28,31 | 3,85% | - |
| 05.11.2024 | 27,18 | 27,28 | 26,91 | 27,26 | 0,43% | - |
| 04.11.2024 | 27,17 | 27,17 | 26,89 | 27,14 | -0,28% | - |
| 01.11.2024 | 27,08 | 27,58 | 27,05 | 27,22 | 0,44% | - |
| 31.10.2024 | 27,37 | 27,56 | 26,75 | 27,10 | -2,53% | - |
| 30.10.2024 | 27,80 | 28,00 | 27,53 | 27,80 | 2,18% | - |
| 29.10.2024 | 28,01 | 28,20 | 27,21 | 27,21 | -2,80% | - |
| 28.10.2024 | 27,78 | 28,00 | 27,38 | 27,99 | 1,41% | - |
| 25.10.2024 | 27,63 | 27,84 | 27,54 | 27,60 | 0,04% | - |
| 24.10.2024 | 27,99 | 28,10 | 27,59 | 27,59 | -0,99% | - |
| 23.10.2024 | 27,12 | 28,22 | 27,05 | 27,87 | 1,05% | - |
| 22.10.2024 | 29,14 | 29,29 | 27,14 | 27,58 | -5,63% | 800,00 |
| 21.10.2024 | 29,43 | 29,63 | 29,22 | 29,22 | -0,91% | - |
| 18.10.2024 | 29,62 | 29,73 | 29,27 | 29,49 | -0,46% | - |
| 17.10.2024 | 29,41 | 29,68 | 29,26 | 29,62 | 0,74% | - |
| 16.10.2024 | 29,19 | 29,42 | 28,69 | 29,41 | 1,22% | - |
| 15.10.2024 | 28,91 | 29,38 | 28,80 | 29,05 | 0,54% | - |
| 14.10.2024 | 28,71 | 28,95 | 28,66 | 28,89 | 0,65% | - |
| 11.10.2024 | 28,40 | 28,73 | 28,27 | 28,71 | 1,03% | - |
| 10.10.2024 | 28,32 | 28,53 | 28,17 | 28,41 | 0,16% | - |
| 09.10.2024 | 28,05 | 28,54 | 28,02 | 28,37 | 0,86% | - |
| 08.10.2024 | 27,91 | 28,19 | 27,83 | 28,13 | 0,59% | - |
| 07.10.2024 | 27,98 | 28,22 | 27,72 | 27,96 | -0,28% | - |
| 04.10.2024 | 28,00 | 28,58 | 27,95 | 28,04 | 0,29% | - |
| 03.10.2024 | 28,09 | 28,18 | 27,63 | 27,96 | -0,59% | - |
| 02.10.2024 | 28,14 | 28,49 | 27,94 | 28,12 | -0,33% | - |
| 01.10.2024 | 28,18 | 28,49 | 27,64 | 28,22 | -0,70% | - |
| 30.09.2024 | 28,43 | 28,45 | 27,55 | 28,41 | 0,36% | - |
| 27.09.2024 | 28,19 | 28,70 | 28,06 | 28,31 | 0,48% | - |
| 26.09.2024 | 27,87 | 28,20 | 27,60 | 28,18 | 2,08% | - |
| 25.09.2024 | 27,78 | 28,05 | 27,58 | 27,60 | -1,28% | - |
| 24.09.2024 | 28,21 | 28,25 | 27,91 | 27,96 | -0,77% | - |
| 23.09.2024 | 27,97 | 28,18 | 27,85 | 28,18 | 1,04% | - |
| 20.09.2024 | 28,15 | 28,31 | 27,75 | 27,89 | -1,17% | - |
| 19.09.2024 | 28,33 | 28,56 | 27,84 | 28,22 | 0,79% | - |
| 18.09.2024 | 28,10 | 28,32 | 27,97 | 27,99 | -0,39% | - |
| 17.09.2024 | 28,03 | 28,37 | 27,91 | 28,10 | 0,36% | - |
| 16.09.2024 | 27,77 | 28,26 | 27,58 | 28,00 | 0,53% | - |
| 13.09.2024 | 27,55 | 28,11 | 27,24 | 27,85 | 0,91% | - |
| 12.09.2024 | 28,17 | 28,22 | 27,15 | 27,60 | -1,66% | - |
| 11.09.2024 | 28,04 | 28,36 | 27,57 | 28,07 | -0,64% | - |
| 10.09.2024 | 28,03 | 28,46 | 27,84 | 28,25 | 0,38% | - |
| 09.09.2024 | 28,22 | 28,47 | 27,90 | 28,14 | 0,39% | - |
| 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% | - |