45,000€
0,85%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 46,28 | 46,50 | 45,19 | 45,35 | -1,99% | - |
| 07.11.2024 | 45,92 | 46,58 | 45,90 | 46,27 | 0,50% | - |
| 06.11.2024 | 44,98 | 46,87 | 44,98 | 46,04 | 1,72% | - |
| 05.11.2024 | 44,94 | 45,43 | 44,87 | 45,26 | 0,62% | - |
| 04.11.2024 | 45,22 | 45,34 | 44,83 | 44,98 | -0,79% | - |
| 01.11.2024 | 44,89 | 45,40 | 44,89 | 45,34 | 1,09% | - |
| 31.10.2024 | 45,44 | 45,78 | 44,75 | 44,85 | -1,97% | - |
| 30.10.2024 | 46,11 | 46,34 | 45,61 | 45,75 | -0,67% | - |
| 29.10.2024 | 46,02 | 46,43 | 45,91 | 46,06 | -0,22% | - |
| 28.10.2024 | 45,98 | 46,35 | 45,63 | 46,16 | 1,54% | - |
| 25.10.2024 | 46,15 | 46,20 | 45,15 | 45,46 | -1,41% | - |
| 24.10.2024 | 46,62 | 46,81 | 46,02 | 46,11 | -0,26% | - |
| 23.10.2024 | 47,13 | 47,24 | 45,97 | 46,23 | -2,12% | - |
| 22.10.2024 | 47,38 | 47,40 | 46,55 | 47,23 | -0,61% | - |
| 21.10.2024 | 47,69 | 48,25 | 47,17 | 47,52 | -0,61% | - |
| 18.10.2024 | 47,20 | 47,85 | 47,04 | 47,81 | 1,16% | - |
| 17.10.2024 | 46,97 | 47,53 | 46,35 | 47,26 | 0,49% | - |
| 16.10.2024 | 53,50 | 53,53 | 46,75 | 47,03 | -12,22% | - |
| 15.10.2024 | 53,05 | 53,98 | 53,05 | 53,58 | 0,37% | - |
| 14.10.2024 | 55,28 | 55,53 | 52,75 | 53,38 | -3,39% | - |
| 11.10.2024 | 55,40 | 55,63 | 55,18 | 55,25 | -0,36% | - |
| 10.10.2024 | 55,95 | 55,95 | 55,20 | 55,45 | -1,03% | - |
| 09.10.2024 | 55,35 | 56,10 | 55,18 | 56,03 | 1,13% | - |
| 08.10.2024 | 55,90 | 55,90 | 54,78 | 55,40 | -1,07% | - |
| 07.10.2024 | 56,35 | 56,73 | 55,78 | 56,00 | -0,58% | - |
| 04.10.2024 | 55,73 | 56,65 | 55,60 | 56,33 | 1,21% | - |
| 03.10.2024 | 55,88 | 56,05 | 55,25 | 55,65 | -0,13% | - |
| 02.10.2024 | 55,73 | 56,20 | 55,58 | 55,73 | -0,09% | - |
| 01.10.2024 | 56,58 | 56,80 | 55,48 | 55,78 | -1,41% | - |
| 30.09.2024 | 57,58 | 57,58 | 56,38 | 56,58 | -1,74% | - |
| 27.09.2024 | 57,48 | 57,68 | 57,13 | 57,58 | 0,13% | - |
| 26.09.2024 | 56,05 | 57,73 | 56,05 | 57,50 | 2,63% | - |
| 25.09.2024 | 55,90 | 56,28 | 55,73 | 56,03 | 0,72% | - |
| 24.09.2024 | 55,25 | 56,53 | 55,25 | 55,63 | 0,18% | - |
| 23.09.2024 | 55,30 | 55,90 | 55,28 | 55,53 | 0,68% | - |
| 20.09.2024 | 55,70 | 55,73 | 55,10 | 55,15 | -0,81% | - |
| 19.09.2024 | 53,90 | 55,73 | 53,90 | 55,60 | 2,63% | - |
| 18.09.2024 | 54,15 | 54,60 | 53,98 | 54,18 | -0,37% | - |
| 17.09.2024 | 53,95 | 54,98 | 53,95 | 54,38 | 0,88% | - |
| 16.09.2024 | 54,23 | 54,40 | 53,70 | 53,90 | -0,60% | - |
| 13.09.2024 | 53,78 | 54,43 | 53,63 | 54,23 | 1,07% | - |
| 12.09.2024 | 53,05 | 54,38 | 53,05 | 53,65 | 0,37% | - |
| 11.09.2024 | 53,48 | 53,85 | 52,70 | 53,45 | 0,00% | - |
| 10.09.2024 | 53,33 | 53,75 | 53,15 | 53,45 | 0,28% | - |
| 09.09.2024 | 52,45 | 53,70 | 52,45 | 53,30 | 1,09% | - |
| 06.09.2024 | 53,15 | 53,53 | 52,48 | 52,73 | -1,59% | - |
| 05.09.2024 | 52,90 | 53,98 | 52,85 | 53,58 | 1,32% | - |
| 04.09.2024 | 53,35 | 53,50 | 52,83 | 52,88 | -2,17% | - |
| 03.09.2024 | 54,90 | 55,15 | 53,80 | 54,05 | -1,68% | - |
| 02.09.2024 | 55,33 | 56,45 | 54,70 | 54,98 | -0,45% | - |
| 30.08.2024 | 55,73 | 55,80 | 54,95 | 55,23 | -1,12% | - |
| 29.08.2024 | 55,98 | 56,18 | 55,33 | 55,85 | -0,22% | - |
| 28.08.2024 | 56,03 | 56,50 | 55,98 | 55,98 | 0,18% | - |
| 27.08.2024 | 56,08 | 56,33 | 55,88 | 55,88 | -0,71% | - |
| 26.08.2024 | 55,95 | 56,28 | 55,58 | 56,28 | 0,49% | - |
| 23.08.2024 | 55,60 | 56,23 | 55,45 | 56,00 | 0,67% | - |
| 22.08.2024 | 55,00 | 55,80 | 54,98 | 55,63 | 1,23% | - |
| 21.08.2024 | 54,95 | 55,28 | 54,90 | 54,95 | -0,23% | - |
| 20.08.2024 | 55,83 | 55,98 | 55,03 | 55,08 | -1,56% | - |
| 19.08.2024 | 55,03 | 55,98 | 55,03 | 55,95 | 1,68% | - |
| 16.08.2024 | 55,30 | 55,58 | 55,00 | 55,03 | -0,81% | - |
| 15.08.2024 | 54,60 | 55,83 | 54,60 | 55,48 | 0,86% | - |
| 14.08.2024 | 55,08 | 55,48 | 54,90 | 55,00 | 0,05% | - |
| 13.08.2024 | 55,70 | 55,70 | 54,98 | 54,98 | -1,08% | - |
| 12.08.2024 | 55,48 | 56,08 | 55,43 | 55,58 | 0,18% | - |
| 09.08.2024 | 55,50 | 56,28 | 55,33 | 55,48 | -0,05% | - |
| 08.08.2024 | 55,85 | 56,30 | 55,18 | 55,50 | -1,42% | - |
| 07.08.2024 | 55,03 | 56,55 | 54,95 | 56,30 | 2,22% | - |
| 06.08.2024 | 54,25 | 55,55 | 54,25 | 55,08 | 0,92% | - |
| 05.08.2024 | 56,28 | 56,28 | 53,88 | 54,58 | -2,89% | - |