35,260€
-0,62%
Echtzeit-Aktienkurs IPSOS S.A. INH. EO -,25
Bid:
Ask:
Aktienkurse zur IPSOS S.A. INH. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 35,51 | 35,67 | 35,16 | 35,26 | -0,62% | - |
| 15.10.2025 | 35,51 | 35,85 | 35,19 | 35,48 | 1,08% | - |
| 14.10.2025 | 35,26 | 35,49 | 34,44 | 35,10 | -1,29% | - |
| 13.10.2025 | 35,67 | 35,97 | 35,40 | 35,56 | -1,00% | - |
| 10.10.2025 | 36,03 | 36,37 | 35,05 | 35,92 | -0,39% | - |
| 09.10.2025 | 36,58 | 37,05 | 35,90 | 36,06 | -1,53% | - |
| 08.10.2025 | 36,25 | 37,03 | 36,09 | 36,62 | 1,05% | - |
| 07.10.2025 | 36,56 | 36,67 | 36,09 | 36,24 | 0,17% | - |
| 06.10.2025 | 37,14 | 37,14 | 35,40 | 36,18 | -2,27% | - |
| 03.10.2025 | 37,35 | 37,36 | 36,64 | 37,02 | 0,38% | - |
| 02.10.2025 | 37,48 | 37,53 | 36,88 | 36,88 | -0,70% | - |
| 01.10.2025 | 37,72 | 37,89 | 36,99 | 37,14 | -1,33% | - |
| 30.09.2025 | 37,51 | 38,06 | 37,46 | 37,64 | 0,97% | - |
| 29.09.2025 | 36,55 | 37,97 | 36,43 | 37,28 | 2,87% | - |
| 26.09.2025 | 36,38 | 36,66 | 36,18 | 36,24 | 0,11% | - |
| 25.09.2025 | 36,83 | 36,86 | 35,99 | 36,20 | -0,82% | - |
| 24.09.2025 | 37,14 | 37,23 | 36,50 | 36,50 | -2,20% | - |
| 23.09.2025 | 37,23 | 37,82 | 37,02 | 37,32 | 1,08% | - |
| 22.09.2025 | 37,26 | 37,34 | 36,52 | 36,92 | -0,38% | - |
| 19.09.2025 | 37,22 | 37,56 | 37,03 | 37,06 | 0,11% | - |
| 18.09.2025 | 37,08 | 37,45 | 36,98 | 37,02 | -0,05% | - |
| 17.09.2025 | 37,42 | 37,46 | 36,77 | 37,04 | 0,33% | - |
| 16.09.2025 | 36,98 | 37,62 | 36,92 | 36,92 | 0,93% | - |
| 15.09.2025 | 36,94 | 38,14 | 36,58 | 36,58 | 3,04% | - |
| 12.09.2025 | 35,56 | 37,10 | 35,47 | 35,50 | -0,62% | - |
| 11.09.2025 | 34,90 | 35,87 | 34,90 | 35,72 | 2,00% | - |
| 10.09.2025 | 34,96 | 35,45 | 34,84 | 35,02 | 0,43% | - |
| 09.09.2025 | 34,79 | 35,40 | 34,65 | 34,87 | 0,78% | - |
| 08.09.2025 | 34,78 | 34,88 | 34,27 | 34,60 | 0,29% | - |
| 05.09.2025 | 35,15 | 35,19 | 34,50 | 34,50 | -1,85% | - |
| 04.09.2025 | 34,75 | 35,37 | 34,45 | 35,15 | 2,00% | - |
| 03.09.2025 | 35,25 | 35,51 | 34,28 | 34,46 | -1,66% | - |
| 02.09.2025 | 35,56 | 35,62 | 35,04 | 35,04 | -0,34% | 300,00 |
| 01.09.2025 | 35,81 | 35,93 | 35,16 | 35,16 | -1,18% | - |
| 29.08.2025 | 36,37 | 36,55 | 35,58 | 35,58 | -2,06% | - |
| 28.08.2025 | 37,05 | 37,59 | 36,30 | 36,33 | -1,06% | - |
| 27.08.2025 | 36,99 | 37,18 | 36,46 | 36,72 | -0,81% | - |
| 26.08.2025 | 39,13 | 39,16 | 36,47 | 37,02 | -5,80% | - |
| 25.08.2025 | 38,81 | 39,36 | 38,68 | 39,30 | 0,82% | - |
| 22.08.2025 | 37,99 | 39,01 | 37,94 | 38,98 | 2,61% | - |
| 21.08.2025 | 38,14 | 38,26 | 37,68 | 37,99 | -0,50% | - |
| 20.08.2025 | 38,62 | 38,66 | 38,09 | 38,18 | -1,47% | - |
| 19.08.2025 | 38,12 | 38,83 | 38,12 | 38,75 | 1,63% | - |
| 18.08.2025 | 38,21 | 38,52 | 37,80 | 38,13 | -0,13% | - |
| 15.08.2025 | 38,31 | 38,38 | 38,09 | 38,18 | -0,42% | - |
| 14.08.2025 | 38,02 | 38,35 | 37,92 | 38,34 | 0,29% | - |
| 13.08.2025 | 38,16 | 38,29 | 37,89 | 38,23 | 0,39% | - |
| 12.08.2025 | 38,05 | 38,44 | 37,85 | 38,08 | 0,47% | - |
| 11.08.2025 | 38,74 | 38,81 | 37,85 | 37,90 | -1,64% | - |
| 08.08.2025 | 38,51 | 38,80 | 38,37 | 38,53 | -0,18% | - |
| 07.08.2025 | 37,74 | 38,62 | 37,65 | 38,60 | 1,82% | - |
| 06.08.2025 | 38,42 | 38,43 | 37,55 | 37,91 | -1,04% | - |
| 05.08.2025 | 38,72 | 38,82 | 38,10 | 38,31 | -1,01% | - |
| 04.08.2025 | 38,92 | 38,97 | 38,38 | 38,70 | 0,08% | - |
| 01.08.2025 | 39,44 | 39,47 | 38,56 | 38,67 | -2,55% | - |
| 31.07.2025 | 40,22 | 40,31 | 39,49 | 39,68 | -1,39% | - |
| 30.07.2025 | 40,67 | 40,69 | 39,78 | 40,24 | -1,13% | - |
| 29.07.2025 | 40,80 | 41,96 | 40,52 | 40,70 | 0,20% | - |
| 28.07.2025 | 42,35 | 42,42 | 40,55 | 40,62 | -3,49% | - |
| 25.07.2025 | 43,45 | 43,60 | 41,59 | 42,09 | -3,00% | - |
| 24.07.2025 | 41,43 | 43,67 | 40,09 | 43,39 | 4,63% | - |
| 23.07.2025 | 40,67 | 41,47 | 40,52 | 41,47 | 2,98% | - |
| 22.07.2025 | 40,76 | 40,88 | 40,15 | 40,27 | -1,30% | - |
| 21.07.2025 | 41,67 | 41,77 | 40,76 | 40,80 | -2,21% | - |
| 18.07.2025 | 42,13 | 42,56 | 41,57 | 41,72 | -1,09% | - |
| 17.07.2025 | 42,39 | 42,88 | 41,77 | 42,18 | -0,50% | - |
| 16.07.2025 | 42,20 | 42,40 | 41,77 | 42,39 | 0,50% | - |
| 15.07.2025 | 41,90 | 42,42 | 41,86 | 42,18 | 1,03% | - |
| 14.07.2025 | 41,80 | 41,91 | 41,46 | 41,75 | -0,57% | - |
| 11.07.2025 | 43,43 | 43,43 | 41,94 | 41,99 | -3,54% | - |
| 10.07.2025 | 43,12 | 43,99 | 43,04 | 43,53 | 0,55% | - |
| 09.07.2025 | 43,04 | 43,29 | 42,45 | 43,29 | 0,46% | - |
| 08.07.2025 | 42,85 | 43,31 | 42,28 | 43,09 | 0,61% | - |
| 07.07.2025 | 42,65 | 43,15 | 42,40 | 42,83 | 0,42% | - |
| 04.07.2025 | 42,79 | 42,86 | 42,20 | 42,65 | -0,79% | - |
| 03.07.2025 | 43,26 | 43,36 | 42,77 | 42,99 | -0,56% | - |
| 02.07.2025 | 42,95 | 43,69 | 42,56 | 43,23 | 1,17% | - |
| 01.07.2025 | 44,74 | 44,77 | 42,50 | 42,73 | -5,57% | - |
| 30.06.2025 | 45,55 | 45,69 | 45,05 | 45,25 | -0,66% | - |
| 27.06.2025 | 44,66 | 45,65 | 44,66 | 45,55 | 2,08% | - |
| 26.06.2025 | 44,59 | 44,73 | 44,36 | 44,62 | 0,20% | - |
| 25.06.2025 | 44,56 | 44,67 | 44,31 | 44,53 | -0,07% | - |
| 24.06.2025 | 44,42 | 44,86 | 44,27 | 44,56 | 1,60% | - |
| 23.06.2025 | 43,15 | 44,09 | 43,04 | 43,86 | 1,57% | - |
| 20.06.2025 | 43,48 | 43,70 | 43,15 | 43,18 | -0,35% | - |
| 19.06.2025 | 43,43 | 43,73 | 43,08 | 43,33 | -0,64% | - |
| 18.06.2025 | 44,53 | 44,69 | 43,54 | 43,61 | -2,02% | - |
| 17.06.2025 | 44,04 | 44,77 | 43,95 | 44,51 | 1,07% | - |
| 16.06.2025 | 44,83 | 45,09 | 44,01 | 44,04 | -1,61% | - |
| 13.06.2025 | 44,97 | 45,20 | 44,56 | 44,76 | -2,14% | - |
| 12.06.2025 | 45,71 | 45,77 | 44,79 | 45,74 | -0,37% | - |
| 11.06.2025 | 43,99 | 46,12 | 43,96 | 45,91 | 4,39% | - |
| 10.06.2025 | 43,77 | 44,17 | 43,71 | 43,98 | 0,73% | - |
| 09.06.2025 | 43,85 | 44,24 | 43,64 | 43,66 | -0,68% | - |
| 06.06.2025 | 44,37 | 44,50 | 43,90 | 43,96 | -1,21% | - |
| 05.06.2025 | 44,27 | 44,62 | 44,13 | 44,50 | 0,50% | - |
| 04.06.2025 | 44,78 | 44,96 | 44,23 | 44,28 | -0,90% | - |
| 03.06.2025 | 44,60 | 45,16 | 44,32 | 44,68 | 0,09% | - |
| 02.06.2025 | 45,02 | 45,03 | 44,12 | 44,64 | -1,37% | - |
| 30.05.2025 | 44,77 | 45,34 | 44,52 | 45,26 | 1,23% | - |