22,268€
-1,27%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 23,63 | 23,89 | 22,54 | 22,56 | -6,05% | - |
| 30.09.2025 | 23,09 | 24,18 | 23,05 | 24,01 | 4,27% | - |
| 29.09.2025 | 22,55 | 23,11 | 22,36 | 23,03 | 2,70% | - |
| 26.09.2025 | 22,19 | 22,59 | 22,15 | 22,42 | 1,22% | - |
| 25.09.2025 | 22,41 | 22,51 | 22,10 | 22,15 | -1,14% | - |
| 24.09.2025 | 22,14 | 22,50 | 22,13 | 22,41 | 1,89% | - |
| 23.09.2025 | 21,62 | 22,49 | 21,61 | 21,99 | 1,76% | - |
| 22.09.2025 | 22,01 | 22,01 | 21,60 | 21,61 | -0,60% | - |
| 19.09.2025 | 22,12 | 22,35 | 21,55 | 21,74 | -2,07% | - |
| 18.09.2025 | 22,40 | 22,44 | 22,05 | 22,20 | -0,40% | - |
| 17.09.2025 | 22,23 | 22,59 | 22,10 | 22,29 | 0,13% | - |
| 16.09.2025 | 22,35 | 22,41 | 21,91 | 22,26 | -0,04% | - |
| 15.09.2025 | 22,52 | 22,62 | 22,27 | 22,27 | -2,17% | - |
| 12.09.2025 | 22,79 | 22,84 | 22,66 | 22,77 | 1,00% | - |
| 11.09.2025 | 22,21 | 22,74 | 22,11 | 22,54 | -0,87% | - |
| 10.09.2025 | 22,75 | 22,81 | 22,73 | 22,74 | 0,70% | - |
| 09.09.2025 | 22,97 | 23,08 | 22,58 | 22,58 | -0,79% | - |
| 08.09.2025 | 23,21 | 23,24 | 22,58 | 22,76 | -1,47% | - |
| 05.09.2025 | 23,10 | 23,30 | 22,87 | 23,10 | 1,49% | - |
| 04.09.2025 | 22,73 | 23,03 | 22,47 | 22,76 | 0,69% | - |
| 03.09.2025 | 22,64 | 22,81 | 22,40 | 22,61 | 0,56% | - |
| 02.09.2025 | 22,61 | 22,97 | 22,45 | 22,48 | -1,34% | - |
| 01.09.2025 | 22,88 | 22,98 | 22,79 | 22,79 | -0,83% | - |
| 29.08.2025 | 22,84 | 23,06 | 22,71 | 22,98 | 0,55% | - |
| 28.08.2025 | 23,10 | 23,30 | 22,67 | 22,85 | -0,91% | - |
| 27.08.2025 | 23,02 | 23,22 | 22,77 | 23,06 | 0,92% | - |
| 26.08.2025 | 23,29 | 23,37 | 22,85 | 22,85 | -2,24% | - |
| 25.08.2025 | 23,29 | 23,46 | 23,10 | 23,37 | 0,51% | - |
| 22.08.2025 | 22,87 | 23,43 | 22,76 | 23,26 | 1,66% | - |
| 21.08.2025 | 22,87 | 22,99 | 22,70 | 22,88 | 0,20% | - |
| 20.08.2025 | 22,73 | 22,97 | 22,66 | 22,83 | 0,10% | - |
| 19.08.2025 | 22,33 | 22,93 | 22,29 | 22,81 | 2,08% | - |
| 18.08.2025 | 22,34 | 22,53 | 22,25 | 22,34 | -0,15% | - |
| 15.08.2025 | 22,17 | 22,51 | 22,07 | 22,38 | 0,73% | - |
| 14.08.2025 | 22,36 | 22,44 | 21,91 | 22,22 | -0,83% | - |
| 13.08.2025 | 21,64 | 22,43 | 21,53 | 22,40 | 3,50% | - |
| 12.08.2025 | 21,49 | 21,80 | 21,34 | 21,64 | 0,60% | - |
| 11.08.2025 | 21,36 | 21,82 | 21,30 | 21,51 | 0,48% | - |
| 08.08.2025 | 21,34 | 21,51 | 21,13 | 21,41 | 0,71% | - |
| 07.08.2025 | 21,41 | 21,63 | 21,18 | 21,26 | -0,62% | - |
| 06.08.2025 | 21,42 | 21,68 | 21,19 | 21,39 | 0,01% | - |
| 05.08.2025 | 21,31 | 21,54 | 21,22 | 21,39 | 0,78% | - |
| 04.08.2025 | 21,04 | 21,30 | 20,82 | 21,23 | 1,26% | - |
| 01.08.2025 | 21,45 | 21,45 | 20,83 | 20,96 | -2,64% | - |
| 31.07.2025 | 22,01 | 22,05 | 21,42 | 21,53 | -1,03% | - |
| 30.07.2025 | 22,04 | 22,29 | 21,62 | 21,75 | -0,98% | 1.800,00 |
| 29.07.2025 | 22,09 | 22,28 | 21,89 | 21,97 | -0,15% | - |
| 28.07.2025 | 22,34 | 22,50 | 22,00 | 22,00 | -0,82% | - |
| 25.07.2025 | 22,44 | 22,58 | 22,01 | 22,19 | -0,87% | - |
| 24.07.2025 | 22,61 | 22,96 | 22,31 | 22,38 | -0,78% | 2.000,00 |
| 23.07.2025 | 21,92 | 22,58 | 21,70 | 22,56 | 3,12% | - |
| 22.07.2025 | 20,53 | 21,93 | 20,46 | 21,87 | 6,47% | - |
| 21.07.2025 | 20,83 | 20,97 | 20,53 | 20,54 | -1,37% | 3.000,00 |
| 18.07.2025 | 20,81 | 21,02 | 20,64 | 20,83 | 0,06% | - |
| 17.07.2025 | 21,71 | 21,82 | 20,80 | 20,82 | -3,87% | - |
| 16.07.2025 | 21,04 | 21,68 | 20,85 | 21,65 | 3,90% | - |
| 15.07.2025 | 21,27 | 21,65 | 20,84 | 20,84 | -1,70% | - |
| 14.07.2025 | 21,08 | 21,27 | 21,04 | 21,20 | 0,01% | - |
| 11.07.2025 | 21,35 | 21,38 | 21,14 | 21,20 | -0,75% | - |
| 10.07.2025 | 20,98 | 21,56 | 20,95 | 21,36 | 1,34% | - |
| 09.07.2025 | 21,63 | 21,71 | 20,89 | 21,08 | -2,62% | - |
| 08.07.2025 | 21,48 | 21,84 | 21,40 | 21,64 | 0,83% | - |
| 07.07.2025 | 21,49 | 21,65 | 21,32 | 21,47 | 0,23% | - |
| 04.07.2025 | 21,51 | 21,51 | 21,41 | 21,42 | -0,94% | - |
| 03.07.2025 | 21,69 | 21,88 | 21,61 | 21,62 | -0,16% | - |
| 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% | - |