37,460€
1,74%
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 |
|---|---|---|---|---|---|---|
| 22.10.2026 | 36,62 | 37,56 | 36,48 | 37,46 | 1,49% | 7.760,00 |
| 21.10.2026 | 36,77 | 37,05 | 36,18 | 36,91 | 0,46% | 7.732,00 |
| 20.10.2026 | 35,67 | 36,80 | 35,65 | 36,74 | 3,09% | 3.775,00 |
| 19.10.2026 | 36,52 | 36,84 | 35,64 | 35,64 | -1,95% | - |
| 16.10.2026 | 36,28 | 37,66 | 36,16 | 36,35 | 0,50% | 22.383,00 |
| 15.10.2026 | 35,45 | 36,33 | 35,33 | 36,17 | 1,49% | - |
| 14.10.2026 | 36,23 | 36,84 | 35,58 | 35,64 | -1,82% | 16.548,00 |
| 13.10.2026 | 35,75 | 36,68 | 35,71 | 36,30 | 1,51% | 100,00 |
| 12.10.2026 | 36,27 | 36,27 | 35,47 | 35,76 | -1,22% | 1.909,00 |
| 09.10.2026 | 36,27 | 36,86 | 35,40 | 36,20 | 0,22% | 15.979,00 |
| 08.10.2026 | 35,79 | 36,35 | 35,18 | 36,12 | 0,44% | 4.248,00 |
| 07.10.2026 | 35,53 | 36,60 | 35,47 | 35,96 | 1,01% | - |
| 06.10.2026 | 35,17 | 36,48 | 35,00 | 35,60 | 1,14% | - |
| 05.10.2026 | 35,05 | 35,26 | 34,28 | 35,20 | 0,00% | - |
| 02.10.2026 | 35,56 | 35,64 | 34,99 | 35,20 | -0,87% | 11.036,00 |
| 01.10.2026 | 35,36 | 35,98 | 34,62 | 35,51 | 0,77% | 42.586,00 |
| 30.09.2026 | 35,81 | 35,85 | 34,81 | 35,24 | -1,34% | - |
| 29.09.2026 | 35,35 | 35,95 | 35,09 | 35,72 | 0,73% | - |
| 28.09.2026 | 35,33 | 35,89 | 35,24 | 35,46 | -0,11% | - |
| 25.09.2026 | 35,41 | 35,60 | 34,88 | 35,50 | 0,45% | 15.278,00 |
| 24.09.2026 | 34,89 | 35,46 | 34,85 | 35,34 | 0,86% | 814,00 |
| 23.09.2026 | 35,29 | 35,36 | 34,84 | 35,04 | -0,68% | 756,00 |
| 22.09.2026 | 34,71 | 35,39 | 34,57 | 35,28 | 1,55% | 381,00 |
| 21.09.2026 | 34,71 | 35,12 | 34,12 | 34,74 | 0,49% | 1.995,00 |
| 18.09.2026 | 34,60 | 34,75 | 33,79 | 34,57 | -0,03% | 1.105,00 |
| 17.09.2026 | 34,68 | 34,93 | 34,54 | 34,58 | 0,14% | 881,00 |
| 16.09.2026 | 35,23 | 35,25 | 34,36 | 34,53 | -1,74% | 8.091,00 |
| 15.09.2026 | 36,09 | 36,11 | 34,83 | 35,14 | -2,77% | 7.491,00 |
| 14.09.2026 | 35,19 | 36,28 | 35,15 | 36,14 | 2,32% | 3.186,00 |
| 11.09.2026 | 36,09 | 36,15 | 35,28 | 35,32 | -1,45% | 13.625,00 |
| 10.09.2026 | 35,38 | 36,00 | 35,34 | 35,84 | 1,62% | 1.137,00 |
| 09.09.2026 | 35,89 | 36,18 | 35,25 | 35,27 | -1,59% | 832,00 |
| 08.09.2026 | 36,13 | 36,47 | 35,84 | 35,84 | -0,94% | 8.505,00 |
| 07.09.2026 | 36,97 | 37,07 | 36,18 | 36,18 | -2,40% | 3.247,00 |
| 04.09.2026 | 39,40 | 39,40 | 36,54 | 37,07 | -6,27% | 65.733,00 |
| 03.09.2026 | 38,90 | 39,88 | 38,79 | 39,55 | 1,70% | 6.203,00 |
| 02.09.2026 | 38,91 | 39,05 | 38,26 | 38,89 | 0,00% | 2.350,00 |
| 01.09.2026 | 38,62 | 39,10 | 37,87 | 38,89 | 0,99% | 1.612,00 |
| 31.08.2026 | 39,34 | 39,42 | 37,95 | 38,51 | -2,08% | 3.989,00 |
| 28.08.2026 | 39,40 | 39,82 | 39,09 | 39,33 | -0,10% | 6.622,00 |
| 27.08.2026 | 39,50 | 39,52 | 38,97 | 39,37 | 0,10% | 877,00 |
| 26.08.2026 | 39,62 | 39,74 | 38,99 | 39,33 | -0,66% | 4.654,00 |
| 25.08.2026 | 40,22 | 40,22 | 39,48 | 39,59 | -1,30% | 4.864,00 |
| 24.08.2026 | 38,88 | 40,15 | 38,80 | 40,11 | 2,98% | 1.760,00 |
| 21.08.2026 | 38,80 | 39,01 | 38,28 | 38,95 | 0,62% | 7.662,00 |
| 20.08.2026 | 38,46 | 38,98 | 38,40 | 38,71 | 0,65% | 1.530,00 |
| 19.08.2026 | 38,86 | 38,98 | 38,10 | 38,46 | -0,54% | 2.163,00 |
| 18.08.2026 | 38,77 | 38,82 | 37,94 | 38,67 | -0,59% | - |
| 17.08.2026 | 39,52 | 39,52 | 38,50 | 38,90 | -1,39% | 3.652,00 |
| 14.08.2026 | 38,78 | 39,58 | 38,67 | 39,45 | 1,99% | 1.055,00 |
| 13.08.2026 | 38,12 | 39,05 | 38,09 | 38,68 | 1,90% | 2.990,00 |
| 12.08.2026 | 38,42 | 38,62 | 37,89 | 37,96 | -0,78% | 3.456,00 |
| 11.08.2026 | 38,67 | 38,90 | 37,93 | 38,26 | -1,09% | 25.732,00 |
| 10.08.2026 | 40,09 | 40,23 | 38,60 | 38,68 | -3,69% | 32.327,00 |
| 07.08.2026 | 39,64 | 40,25 | 39,61 | 40,16 | 1,29% | 12.350,00 |
| 06.08.2026 | 39,05 | 40,11 | 39,01 | 39,65 | 1,64% | 15.025,00 |
| 05.08.2026 | 39,10 | 39,18 | 38,54 | 39,01 | -0,36% | 36.694,00 |
| 04.08.2026 | 38,36 | 39,15 | 38,05 | 39,15 | 2,38% | 8.946,00 |
| 03.08.2026 | 36,27 | 38,29 | 36,09 | 38,24 | 6,10% | 19.295,00 |
| 31.07.2026 | 41,94 | 41,98 | 35,14 | 36,04 | -13,74% | 33.534,00 |
| 30.07.2026 | 42,66 | 42,70 | 41,45 | 41,78 | -1,88% | 9.729,00 |
| 29.07.2026 | 41,94 | 43,05 | 41,84 | 42,58 | 1,91% | 16.696,00 |
| 28.07.2026 | 40,39 | 41,98 | 37,70 | 41,78 | 3,01% | 4.714,00 |
| 27.07.2026 | 40,44 | 40,92 | 39,17 | 40,56 | 1,37% | 11.970,00 |
| 24.07.2026 | 39,40 | 40,40 | 39,23 | 40,01 | 1,42% | 1.640,00 |
| 23.07.2026 | 36,38 | 41,09 | 36,38 | 39,45 | 6,77% | 32.238,00 |
| 22.07.2026 | 36,19 | 37,71 | 36,05 | 36,95 | 2,41% | 2.237,00 |
| 21.07.2026 | 36,61 | 36,98 | 35,97 | 36,08 | -0,77% | 672,00 |
| 20.07.2026 | 35,67 | 36,85 | 35,59 | 36,36 | 1,73% | 18.275,00 |
| 17.07.2026 | 35,71 | 36,61 | 35,57 | 35,74 | -0,39% | 494,00 |
| 16.07.2026 | 35,42 | 36,13 | 35,28 | 35,88 | 1,24% | 1.261,00 |
| 15.07.2026 | 35,41 | 35,78 | 34,67 | 35,44 | 0,68% | 2.640,00 |
| 14.07.2026 | 34,99 | 35,72 | 34,73 | 35,20 | 0,66% | 732,00 |
| 13.07.2026 | 34,47 | 35,19 | 34,19 | 34,97 | 0,37% | 800,00 |
| 10.07.2026 | 33,69 | 35,01 | 33,69 | 34,84 | 3,51% | 4.820,00 |
| 09.07.2026 | 33,97 | 34,08 | 33,64 | 33,66 | -0,24% | 3.549,00 |
| 08.07.2026 | 34,27 | 34,35 | 33,46 | 33,74 | -1,92% | 1.080,00 |
| 07.07.2026 | 34,17 | 34,75 | 34,15 | 34,40 | 0,29% | 606,00 |
| 06.07.2026 | 34,07 | 35,21 | 34,03 | 34,30 | 0,65% | 12.510,00 |
| 03.07.2026 | 34,40 | 34,57 | 34,04 | 34,08 | -0,53% | 13.687,00 |
| 02.07.2026 | 34,48 | 34,50 | 34,09 | 34,26 | -0,72% | 23.073,00 |
| 01.07.2026 | 33,13 | 34,53 | 32,81 | 34,51 | -1,00% | 2.720,00 |
| 30.06.2026 | 35,83 | 35,89 | 34,80 | 34,86 | -2,57% | 29.886,00 |
| 29.06.2026 | 35,73 | 35,92 | 35,43 | 35,78 | 1,53% | 18.988,00 |
| 26.06.2026 | 34,19 | 35,36 | 34,07 | 35,24 | 2,32% | 3.432,00 |
| 25.06.2026 | 35,10 | 35,34 | 34,05 | 34,44 | -1,43% | 11.096,00 |
| 24.06.2026 | 36,11 | 36,27 | 34,44 | 34,94 | -2,89% | 3.284,00 |
| 23.06.2026 | 36,62 | 37,01 | 35,83 | 35,98 | -2,44% | 3.825,00 |
| 22.06.2026 | 37,83 | 38,10 | 36,88 | 36,88 | -2,23% | 2.142,00 |
| 19.06.2026 | 37,66 | 38,19 | 37,63 | 37,72 | -0,05% | 6.254,00 |
| 18.06.2026 | 38,22 | 38,42 | 37,44 | 37,74 | -0,79% | 2.020,00 |
| 17.06.2026 | 38,69 | 38,75 | 38,02 | 38,04 | -1,37% | 637,00 |
| 16.06.2026 | 38,70 | 38,99 | 38,12 | 38,57 | -0,31% | 1.302,00 |
| 15.06.2026 | 39,18 | 39,37 | 38,29 | 38,69 | 0,10% | 4.554,00 |
| 12.06.2026 | 38,90 | 39,20 | 38,41 | 38,65 | -0,97% | 1.760,00 |
| 11.06.2026 | 38,72 | 39,08 | 37,86 | 39,03 | 1,22% | 13.950,00 |
| 10.06.2026 | 38,79 | 39,14 | 38,21 | 38,56 | -0,77% | - |
| 09.06.2026 | 38,89 | 39,65 | 38,29 | 38,86 | 0,10% | 3.002,00 |
| 08.06.2026 | 38,52 | 39,20 | 38,25 | 38,82 | 1,15% | 2.985,00 |
| 05.06.2026 | 38,80 | 40,13 | 38,32 | 38,38 | -1,39% | 12.903,00 |