34,140€
1,97%
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 |
|---|---|---|---|---|---|---|
| 30.12.2025 | 34,34 | 34,34 | 34,11 | 34,14 | 1,97% | - |
| 29.12.2025 | 33,79 | 34,44 | 33,48 | 33,48 | 0,54% | - |
| 23.12.2025 | 33,55 | 33,86 | 33,30 | 33,30 | -0,45% | - |
| 22.12.2025 | 33,53 | 33,69 | 33,25 | 33,45 | 0,00% | - |
| 19.12.2025 | 33,32 | 33,66 | 33,31 | 33,45 | 0,54% | - |
| 18.12.2025 | 33,19 | 33,44 | 32,96 | 33,27 | -0,51% | - |
| 17.12.2025 | 33,43 | 33,45 | 33,42 | 33,44 | 0,33% | - |
| 16.12.2025 | 33,31 | 33,87 | 33,30 | 33,33 | -0,03% | - |
| 15.12.2025 | 33,16 | 33,77 | 32,98 | 33,34 | 0,69% | - |
| 12.12.2025 | 32,49 | 33,17 | 32,35 | 33,11 | 4,05% | - |
| 11.12.2025 | 31,76 | 31,84 | 31,70 | 31,82 | 0,06% | - |
| 10.12.2025 | 32,29 | 32,33 | 31,14 | 31,80 | -1,12% | - |
| 09.12.2025 | 32,04 | 32,59 | 31,92 | 32,16 | 0,88% | - |
| 08.12.2025 | 31,94 | 32,12 | 31,72 | 31,88 | 0,00% | - |
| 05.12.2025 | 31,74 | 32,32 | 31,74 | 31,88 | 0,95% | - |
| 04.12.2025 | 31,77 | 32,12 | 31,57 | 31,58 | 0,45% | - |
| 03.12.2025 | 32,12 | 32,16 | 31,44 | 31,44 | -1,50% | - |
| 02.12.2025 | 32,09 | 32,43 | 31,84 | 31,92 | 0,50% | - |
| 01.12.2025 | 32,03 | 32,32 | 31,76 | 31,76 | -0,75% | - |
| 28.11.2025 | 31,63 | 32,26 | 31,62 | 32,00 | 1,27% | - |
| 27.11.2025 | 31,46 | 31,86 | 31,45 | 31,60 | 0,25% | - |
| 26.11.2025 | 31,70 | 31,80 | 31,40 | 31,52 | 0,51% | - |
| 25.11.2025 | 31,41 | 31,62 | 31,10 | 31,36 | 0,90% | - |
| 24.11.2025 | 31,42 | 31,78 | 31,08 | 31,08 | 0,13% | - |
| 21.11.2025 | 30,98 | 31,48 | 30,87 | 31,04 | -0,58% | - |
| 20.11.2025 | 31,56 | 31,69 | 30,91 | 31,22 | -1,01% | - |
| 19.11.2025 | 31,93 | 32,14 | 31,23 | 31,54 | -1,31% | - |
| 18.11.2025 | 32,05 | 32,30 | 31,63 | 31,96 | -0,93% | - |
| 17.11.2025 | 32,14 | 32,58 | 32,12 | 32,26 | 1,32% | - |
| 14.11.2025 | 32,04 | 32,27 | 31,54 | 31,84 | -0,69% | - |
| 13.11.2025 | 32,81 | 32,85 | 31,88 | 32,06 | -1,60% | - |
| 12.11.2025 | 32,23 | 32,86 | 32,22 | 32,58 | 2,20% | - |
| 11.11.2025 | 32,10 | 32,28 | 31,88 | 31,88 | 0,76% | - |
| 10.11.2025 | 32,10 | 32,44 | 31,64 | 31,64 | 0,57% | - |
| 07.11.2025 | 31,88 | 32,06 | 31,44 | 31,46 | -1,13% | - |
| 06.11.2025 | 32,41 | 32,42 | 31,82 | 31,82 | -1,36% | - |
| 05.11.2025 | 31,94 | 32,51 | 31,94 | 32,26 | -1,53% | - |
| 04.11.2025 | 33,23 | 33,26 | 32,45 | 32,76 | -1,09% | - |
| 03.11.2025 | 33,40 | 33,68 | 33,12 | 33,12 | -0,24% | - |
| 31.10.2025 | 33,13 | 33,46 | 33,12 | 33,20 | -0,06% | - |
| 30.10.2025 | 33,87 | 33,93 | 33,09 | 33,22 | -1,66% | - |
| 29.10.2025 | 33,72 | 34,16 | 33,60 | 33,78 | 0,42% | - |
| 28.10.2025 | 33,78 | 33,91 | 33,54 | 33,64 | -0,83% | - |
| 27.10.2025 | 34,32 | 34,48 | 33,74 | 33,92 | -0,35% | - |
| 24.10.2025 | 34,30 | 34,68 | 33,88 | 34,04 | 0,59% | - |
| 23.10.2025 | 35,75 | 36,56 | 33,84 | 33,84 | -7,19% | - |
| 22.10.2025 | 36,53 | 36,83 | 36,11 | 36,46 | 0,94% | - |
| 21.10.2025 | 36,20 | 36,77 | 35,94 | 36,12 | 1,12% | - |
| 20.10.2025 | 36,48 | 36,52 | 35,69 | 35,72 | -0,78% | - |
| 17.10.2025 | 35,09 | 36,28 | 34,84 | 36,00 | 2,10% | - |
| 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% | - |