38,600€
-4,83%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,54 | 40,56 | 37,85 | 38,71 | -4,16% | - |
| 03.04.2025 | 41,26 | 42,06 | 40,34 | 40,39 | -3,53% | - |
| 02.04.2025 | 41,89 | 42,41 | 41,69 | 41,87 | -0,17% | - |
| 01.04.2025 | 41,81 | 42,63 | 41,72 | 41,94 | 0,22% | - |
| 31.03.2025 | 42,26 | 42,36 | 41,61 | 41,85 | -1,53% | - |
| 28.03.2025 | 42,93 | 43,27 | 42,16 | 42,50 | -1,09% | - |
| 27.03.2025 | 43,62 | 43,65 | 42,88 | 42,97 | -1,74% | - |
| 26.03.2025 | 44,41 | 44,73 | 43,62 | 43,73 | -1,51% | - |
| 25.03.2025 | 44,03 | 44,50 | 43,65 | 44,40 | 0,68% | - |
| 24.03.2025 | 43,89 | 44,25 | 43,85 | 44,10 | 1,22% | - |
| 21.03.2025 | 44,22 | 44,28 | 43,33 | 43,57 | -1,71% | - |
| 20.03.2025 | 44,21 | 44,45 | 43,66 | 44,33 | 0,57% | - |
| 19.03.2025 | 44,34 | 44,53 | 43,99 | 44,08 | -0,85% | - |
| 18.03.2025 | 44,57 | 44,81 | 44,26 | 44,46 | -0,22% | - |
| 17.03.2025 | 44,29 | 45,27 | 44,19 | 44,56 | 0,45% | - |
| 14.03.2025 | 44,00 | 44,48 | 43,56 | 44,36 | 0,86% | - |
| 13.03.2025 | 45,47 | 45,66 | 43,79 | 43,98 | -3,47% | - |
| 12.03.2025 | 45,86 | 46,10 | 45,41 | 45,56 | -0,42% | - |
| 11.03.2025 | 46,68 | 47,08 | 45,51 | 45,75 | -1,93% | - |
| 10.03.2025 | 47,25 | 47,89 | 46,31 | 46,65 | -1,56% | - |
| 07.03.2025 | 46,89 | 47,42 | 46,47 | 47,39 | 0,89% | 150,00 |
| 06.03.2025 | 47,36 | 47,70 | 46,43 | 46,97 | 0,09% | - |
| 05.03.2025 | 45,65 | 47,31 | 45,65 | 46,93 | 2,80% | - |
| 04.03.2025 | 47,77 | 47,77 | 45,50 | 45,65 | -4,46% | - |
| 03.03.2025 | 47,88 | 48,84 | 47,71 | 47,78 | -0,64% | - |
| 28.02.2025 | 48,16 | 48,36 | 47,22 | 48,09 | -0,82% | - |
| 27.02.2025 | 44,77 | 50,28 | 44,65 | 48,49 | 7,14% | - |
| 26.02.2025 | 44,91 | 45,57 | 44,65 | 45,26 | 1,03% | - |
| 25.02.2025 | 44,59 | 45,02 | 44,44 | 44,80 | 0,36% | - |
| 24.02.2025 | 44,56 | 44,77 | 43,98 | 44,64 | 0,40% | - |
| 21.02.2025 | 44,59 | 45,30 | 44,40 | 44,46 | -0,09% | - |
| 20.02.2025 | 44,92 | 45,29 | 44,47 | 44,50 | -1,35% | - |
| 19.02.2025 | 45,90 | 46,17 | 44,87 | 45,11 | -1,83% | - |
| 18.02.2025 | 46,14 | 46,26 | 45,65 | 45,95 | -0,50% | - |
| 17.02.2025 | 46,40 | 46,43 | 46,01 | 46,18 | -0,56% | - |
| 14.02.2025 | 45,64 | 46,53 | 45,33 | 46,44 | 1,62% | - |
| 13.02.2025 | 45,48 | 46,62 | 45,48 | 45,70 | 0,53% | - |
| 12.02.2025 | 45,65 | 45,95 | 45,35 | 45,46 | -0,24% | - |
| 11.02.2025 | 45,80 | 45,94 | 45,49 | 45,57 | -0,37% | - |
| 10.02.2025 | 45,39 | 46,10 | 45,25 | 45,74 | 0,79% | - |
| 07.02.2025 | 45,77 | 45,93 | 45,20 | 45,38 | -1,26% | - |
| 06.02.2025 | 45,37 | 45,99 | 45,36 | 45,96 | 1,55% | - |
| 05.02.2025 | 45,72 | 45,79 | 45,03 | 45,26 | -1,01% | - |
| 04.02.2025 | 45,22 | 45,88 | 45,07 | 45,72 | 0,84% | - |
| 03.02.2025 | 44,69 | 45,44 | 44,59 | 45,34 | -0,61% | - |
| 31.01.2025 | 45,77 | 45,93 | 45,29 | 45,62 | -0,44% | - |
| 30.01.2025 | 45,42 | 45,99 | 45,42 | 45,82 | 0,97% | - |
| 29.01.2025 | 46,00 | 46,19 | 45,19 | 45,38 | -1,45% | - |
| 28.01.2025 | 45,93 | 46,65 | 45,76 | 46,05 | 0,22% | - |
| 27.01.2025 | 46,42 | 46,42 | 45,74 | 45,95 | -0,93% | - |
| 24.01.2025 | 46,16 | 47,21 | 46,15 | 46,38 | 0,56% | - |
| 23.01.2025 | 46,75 | 46,91 | 46,11 | 46,12 | -1,45% | - |
| 22.01.2025 | 46,41 | 46,80 | 46,37 | 46,80 | 0,80% | - |
| 21.01.2025 | 45,74 | 46,60 | 45,74 | 46,43 | 0,52% | - |
| 20.01.2025 | 45,54 | 46,23 | 45,40 | 46,19 | 1,47% | - |
| 17.01.2025 | 44,60 | 45,57 | 44,60 | 45,52 | 1,68% | - |
| 16.01.2025 | 43,96 | 44,81 | 43,96 | 44,77 | 2,26% | - |
| 15.01.2025 | 43,29 | 44,26 | 43,29 | 43,78 | 1,02% | - |
| 14.01.2025 | 43,42 | 44,23 | 43,18 | 43,34 | 0,09% | - |
| 13.01.2025 | 43,86 | 43,88 | 43,03 | 43,30 | -1,68% | - |
| 10.01.2025 | 44,43 | 44,98 | 43,86 | 44,04 | -0,59% | - |
| 09.01.2025 | 44,29 | 44,65 | 44,15 | 44,30 | 0,02% | - |
| 08.01.2025 | 45,46 | 45,56 | 44,10 | 44,29 | -2,40% | - |
| 07.01.2025 | 46,10 | 46,40 | 45,37 | 45,38 | -1,99% | - |
| 06.01.2025 | 45,35 | 46,58 | 45,34 | 46,30 | 2,37% | - |
| 03.01.2025 | 46,04 | 46,41 | 45,22 | 45,23 | -2,16% | - |
| 02.01.2025 | 46,00 | 46,25 | 45,68 | 46,23 | 0,72% | - |
| 30.12.2024 | 46,26 | 51,69 | 45,85 | 45,90 | -0,61% | - |
| 27.12.2024 | 46,29 | 46,53 | 45,96 | 46,18 | 0,30% | - |
| 23.12.2024 | 45,26 | 46,34 | 44,85 | 46,04 | 1,57% | - |
| 20.12.2024 | 44,66 | 45,38 | 44,13 | 45,33 | 0,69% | - |
| 19.12.2024 | 45,67 | 51,28 | 44,77 | 45,02 | -1,42% | - |
| 18.12.2024 | 45,39 | 46,09 | 45,37 | 45,67 | 0,82% | - |
| 17.12.2024 | 45,64 | 46,26 | 44,99 | 45,30 | -0,83% | - |
| 16.12.2024 | 46,26 | 46,45 | 45,30 | 45,68 | -1,34% | - |
| 13.12.2024 | 46,23 | 46,47 | 46,03 | 46,30 | 0,28% | - |
| 12.12.2024 | 46,13 | 46,50 | 45,99 | 46,17 | 0,00% | - |
| 11.12.2024 | 45,67 | 46,21 | 45,41 | 46,17 | 1,01% | - |
| 10.12.2024 | 45,48 | 45,97 | 44,99 | 45,71 | 0,29% | - |
| 09.12.2024 | 44,22 | 45,76 | 44,16 | 45,58 | 3,01% | - |
| 06.12.2024 | 43,08 | 44,32 | 42,97 | 44,25 | 2,95% | - |
| 05.12.2024 | 42,45 | 43,62 | 42,37 | 42,98 | 1,03% | - |
| 04.12.2024 | 42,40 | 42,80 | 42,10 | 42,54 | 0,16% | - |
| 03.12.2024 | 42,80 | 42,97 | 41,61 | 42,47 | -0,84% | - |
| 02.12.2024 | 43,17 | 43,49 | 42,14 | 42,83 | -2,95% | - |
| 29.11.2024 | 43,97 | 44,37 | 43,92 | 44,13 | 0,32% | - |
| 28.11.2024 | 44,24 | 44,70 | 43,95 | 43,99 | -0,23% | - |
| 27.11.2024 | 44,11 | 44,79 | 43,87 | 44,09 | 0,05% | - |
| 26.11.2024 | 44,43 | 44,54 | 44,03 | 44,07 | -0,94% | - |
| 25.11.2024 | 44,49 | 45,10 | 44,20 | 44,49 | 0,43% | - |
| 22.11.2024 | 44,11 | 44,70 | 43,94 | 44,30 | 0,59% | - |
| 21.11.2024 | 43,86 | 44,45 | 43,86 | 44,04 | -0,32% | - |
| 20.11.2024 | 44,60 | 44,61 | 43,77 | 44,18 | 0,14% | - |
| 19.11.2024 | 44,54 | 44,76 | 43,54 | 44,12 | -0,92% | - |
| 18.11.2024 | 45,05 | 45,05 | 44,29 | 44,53 | -0,87% | - |
| 15.11.2024 | 45,28 | 45,83 | 44,91 | 44,92 | -1,86% | - |
| 14.11.2024 | 44,77 | 45,83 | 44,72 | 45,77 | 2,19% | - |
| 13.11.2024 | 44,92 | 45,34 | 44,54 | 44,79 | -0,44% | - |
| 12.11.2024 | 45,48 | 45,81 | 44,78 | 44,99 | -1,81% | - |
| 11.11.2024 | 45,02 | 46,22 | 45,02 | 45,82 | 1,04% | - |