2,900€
1,40%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 2,89 | 2,93 | 2,86 | 2,92 | 2,10% | 8.365,00 |
| 26.06.2026 | 2,91 | 2,94 | 2,77 | 2,86 | -2,39% | 5.200,00 |
| 25.06.2026 | 2,98 | 3,04 | 2,88 | 2,93 | -1,01% | - |
| 24.06.2026 | 3,05 | 3,05 | 2,87 | 2,96 | -2,63% | - |
| 23.06.2026 | 3,14 | 3,19 | 2,93 | 3,04 | -3,65% | 66.000,00 |
| 22.06.2026 | 3,16 | 3,21 | 3,11 | 3,16 | 0,80% | - |
| 19.06.2026 | 3,11 | 3,21 | 3,10 | 3,13 | 0,64% | 54.920,00 |
| 18.06.2026 | 3,27 | 3,29 | 3,09 | 3,11 | -2,66% | - |
| 17.06.2026 | 3,28 | 3,33 | 3,19 | 3,20 | -2,29% | - |
| 16.06.2026 | 3,28 | 3,31 | 3,24 | 3,27 | 0,00% | - |
| 15.06.2026 | 3,36 | 3,37 | 3,24 | 3,27 | -0,91% | - |
| 12.06.2026 | 3,23 | 3,31 | 3,21 | 3,30 | 2,17% | - |
| 11.06.2026 | 3,19 | 3,27 | 3,15 | 3,23 | 1,73% | 276.720,00 |
| 10.06.2026 | 3,25 | 3,28 | 3,17 | 3,18 | -2,31% | - |
| 09.06.2026 | 3,09 | 3,28 | 3,08 | 3,25 | 7,26% | 105.000,00 |
| 08.06.2026 | 3,06 | 3,09 | 2,99 | 3,03 | -1,62% | 170.000,00 |
| 05.06.2026 | 3,12 | 3,22 | 3,04 | 3,08 | -1,28% | - |
| 04.06.2026 | 2,95 | 3,15 | 2,95 | 3,12 | 3,31% | - |
| 03.06.2026 | 3,24 | 3,24 | 3,02 | 3,02 | -6,79% | 16.750,00 |
| 02.06.2026 | 3,30 | 3,34 | 3,19 | 3,24 | -1,67% | - |
| 01.06.2026 | 3,20 | 3,30 | 3,14 | 3,30 | 3,29% | - |
| 29.05.2026 | 3,24 | 3,30 | 3,19 | 3,19 | -0,93% | - |
| 28.05.2026 | 3,19 | 3,26 | 3,18 | 3,22 | 0,63% | - |
| 27.05.2026 | 3,19 | 3,24 | 3,16 | 3,20 | 0,47% | - |
| 26.05.2026 | 3,25 | 3,27 | 3,17 | 3,19 | -2,30% | - |
| 25.05.2026 | 3,28 | 3,30 | 3,24 | 3,26 | 0,93% | - |
| 22.05.2026 | 3,18 | 3,26 | 3,17 | 3,23 | 0,94% | - |
| 21.05.2026 | 3,17 | 3,26 | 3,13 | 3,20 | 0,63% | - |
| 20.05.2026 | 3,17 | 3,24 | 3,13 | 3,18 | 0,32% | - |
| 19.05.2026 | 3,13 | 3,32 | 3,11 | 3,17 | 1,28% | - |
| 18.05.2026 | 2,99 | 3,18 | 2,98 | 3,13 | 3,64% | 73.500,00 |
| 15.05.2026 | 2,99 | 3,03 | 2,93 | 3,02 | 1,68% | - |
| 14.05.2026 | 2,98 | 3,05 | 2,94 | 2,97 | 0,34% | 24.000,00 |
| 13.05.2026 | 2,99 | 3,00 | 2,91 | 2,96 | -0,34% | 183.600,00 |
| 12.05.2026 | 3,07 | 3,07 | 2,94 | 2,97 | -3,88% | - |
| 11.05.2026 | 3,18 | 3,23 | 3,02 | 3,09 | -4,33% | - |
| 08.05.2026 | 3,21 | 3,24 | 3,13 | 3,23 | 1,41% | - |
| 07.05.2026 | 3,16 | 3,25 | 3,14 | 3,19 | 1,11% | - |
| 06.05.2026 | 3,22 | 3,29 | 3,15 | 3,15 | -0,94% | - |
| 05.05.2026 | 3,01 | 3,23 | 3,00 | 3,18 | 6,00% | - |
| 04.05.2026 | 3,08 | 3,09 | 2,99 | 3,00 | -2,44% | - |
| 30.04.2026 | 3,08 | 3,11 | 3,04 | 3,08 | -0,97% | - |
| 29.04.2026 | 3,03 | 3,11 | 3,00 | 3,11 | 3,33% | - |
| 28.04.2026 | 2,96 | 3,13 | 2,95 | 3,01 | 1,86% | - |
| 27.04.2026 | 2,99 | 3,03 | 2,95 | 2,95 | -1,34% | - |
| 24.04.2026 | 2,79 | 3,04 | 2,79 | 2,99 | -1,16% | - |
| 23.04.2026 | 3,05 | 3,10 | 2,97 | 3,03 | -0,82% | 1.850,00 |
| 22.04.2026 | 3,04 | 3,11 | 3,03 | 3,05 | -0,65% | - |
| 21.04.2026 | 3,07 | 3,10 | 3,03 | 3,07 | 0,33% | 78.500,00 |
| 20.04.2026 | 3,07 | 3,10 | 3,02 | 3,06 | -1,29% | 345.000,00 |
| 17.04.2026 | 3,07 | 3,18 | 3,06 | 3,10 | 1,64% | 5.100,00 |
| 16.04.2026 | 3,03 | 3,14 | 3,02 | 3,05 | 1,16% | 190.900,00 |
| 15.04.2026 | 2,97 | 3,04 | 2,91 | 3,02 | 2,55% | 122.950,00 |
| 14.04.2026 | 2,91 | 3,01 | 2,88 | 2,94 | 0,68% | - |
| 13.04.2026 | 2,83 | 2,95 | 2,82 | 2,92 | 3,18% | - |
| 10.04.2026 | 2,81 | 2,97 | 2,75 | 2,83 | 0,35% | 141.000,00 |
| 09.04.2026 | 2,90 | 2,91 | 2,76 | 2,82 | -3,26% | 25.000,00 |
| 08.04.2026 | 2,97 | 3,03 | 2,91 | 2,92 | 2,10% | - |
| 07.04.2026 | 2,76 | 2,96 | 2,74 | 2,86 | 3,82% | 51.000,00 |
| 02.04.2026 | 2,71 | 2,80 | 2,71 | 2,75 | -0,72% | - |
| 01.04.2026 | 2,69 | 2,77 | 2,68 | 2,77 | 2,97% | 25.500,00 |
| 31.03.2026 | 2,71 | 2,76 | 2,63 | 2,69 | 0,37% | - |
| 30.03.2026 | 2,63 | 2,73 | 2,61 | 2,68 | 1,90% | - |
| 27.03.2026 | 2,67 | 2,70 | 2,63 | 2,63 | -1,50% | 248.030,00 |
| 26.03.2026 | 2,68 | 2,74 | 2,64 | 2,67 | -0,74% | 26.000,00 |
| 25.03.2026 | 2,63 | 2,70 | 2,63 | 2,69 | 2,67% | 181.500,00 |
| 24.03.2026 | 2,61 | 2,68 | 2,58 | 2,62 | -0,38% | 195.000,00 |
| 23.03.2026 | 2,60 | 2,66 | 2,53 | 2,63 | -0,38% | - |
| 20.03.2026 | 2,59 | 2,66 | 2,59 | 2,64 | 1,15% | - |
| 19.03.2026 | 2,61 | 2,68 | 2,57 | 2,61 | -1,88% | 238.813,00 |
| 18.03.2026 | 2,73 | 2,75 | 2,58 | 2,66 | -1,85% | 102.500,00 |
| 17.03.2026 | 2,78 | 2,80 | 2,71 | 2,71 | -0,37% | - |
| 16.03.2026 | 2,77 | 2,81 | 2,70 | 2,72 | -1,09% | - |
| 13.03.2026 | 2,73 | 2,81 | 2,69 | 2,75 | 0,36% | 31.000,00 |
| 12.03.2026 | 2,93 | 2,97 | 2,71 | 2,74 | -7,12% | - |
| 11.03.2026 | 2,95 | 3,01 | 2,93 | 2,95 | 0,00% | - |
| 10.03.2026 | 3,03 | 3,07 | 2,91 | 2,95 | -2,64% | - |
| 09.03.2026 | 2,99 | 3,07 | 2,94 | 3,03 | -0,98% | 21.500,00 |
| 06.03.2026 | 3,15 | 3,18 | 3,00 | 3,06 | -2,24% | - |
| 05.03.2026 | 2,93 | 3,16 | 2,89 | 3,13 | 6,10% | - |
| 04.03.2026 | 2,79 | 2,95 | 2,77 | 2,95 | 4,98% | - |
| 03.03.2026 | 2,90 | 2,90 | 2,74 | 2,81 | -4,75% | 65.000,00 |
| 02.03.2026 | 3,09 | 3,12 | 2,91 | 2,95 | -6,35% | 8.700,00 |
| 27.02.2026 | 3,22 | 3,26 | 2,97 | 3,15 | -1,25% | - |
| 26.02.2026 | 3,14 | 3,34 | 2,83 | 3,19 | 1,27% | 40.550,00 |
| 25.02.2026 | 3,13 | 3,21 | 3,07 | 3,15 | 0,64% | 12.450,00 |
| 24.02.2026 | 3,11 | 3,20 | 3,06 | 3,13 | 0,64% | - |
| 23.02.2026 | 3,16 | 3,21 | 3,05 | 3,11 | -2,51% | - |
| 20.02.2026 | 3,22 | 3,26 | 3,15 | 3,19 | 0,63% | - |
| 19.02.2026 | 3,12 | 3,23 | 3,11 | 3,17 | 0,96% | 52.000,00 |
| 18.02.2026 | 3,03 | 3,15 | 3,01 | 3,14 | 3,29% | - |
| 17.02.2026 | 3,02 | 3,10 | 2,97 | 3,04 | 0,33% | - |
| 16.02.2026 | 3,17 | 3,20 | 3,02 | 3,03 | -4,42% | 25.000,00 |
| 13.02.2026 | 2,99 | 3,17 | 2,98 | 3,17 | 5,67% | - |
| 12.02.2026 | 3,09 | 3,16 | 2,95 | 3,00 | -2,91% | 6.000,00 |
| 11.02.2026 | 3,23 | 3,23 | 3,05 | 3,09 | -4,33% | 42.000,00 |
| 10.02.2026 | 3,11 | 3,27 | 3,11 | 3,23 | 3,53% | - |
| 09.02.2026 | 3,08 | 3,17 | 3,02 | 3,12 | 0,00% | - |
| 06.02.2026 | 2,97 | 3,14 | 2,93 | 3,12 | 6,12% | - |
| 05.02.2026 | 3,01 | 3,08 | 2,92 | 2,94 | -2,00% | - |