22,710€
0,91%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |