4,670€
-0,64%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 4,69 | 4,80 | 4,65 | 4,67 | -0,53% | 15.093,00 |
| 13.08.2026 | 4,67 | 4,74 | 4,61 | 4,70 | 0,43% | - |
| 12.08.2026 | 4,69 | 4,70 | 4,59 | 4,68 | 0,86% | - |
| 11.08.2026 | 4,61 | 4,73 | 4,52 | 4,64 | 0,32% | - |
| 10.08.2026 | 4,84 | 4,84 | 4,46 | 4,62 | -3,55% | 81.804,00 |
| 07.08.2026 | 4,56 | 4,83 | 4,42 | 4,79 | 5,27% | 27.000,00 |
| 06.08.2026 | 3,58 | 4,68 | 3,57 | 4,55 | 27,27% | 35.074,00 |
| 05.08.2026 | 3,56 | 3,73 | 3,52 | 3,58 | 0,70% | - |
| 04.08.2026 | 3,53 | 3,58 | 3,50 | 3,55 | 0,42% | - |
| 03.08.2026 | 3,57 | 3,65 | 3,49 | 3,54 | -0,42% | - |
| 31.07.2026 | 3,51 | 3,56 | 3,46 | 3,55 | 1,72% | - |
| 30.07.2026 | 3,74 | 3,75 | 3,44 | 3,49 | -6,68% | - |
| 29.07.2026 | 3,71 | 3,78 | 3,64 | 3,74 | 0,81% | 5.750,00 |
| 28.07.2026 | 3,43 | 3,75 | 3,42 | 3,71 | 8,48% | 3.550,00 |
| 27.07.2026 | 3,35 | 3,48 | 3,33 | 3,42 | 3,48% | - |
| 24.07.2026 | 3,20 | 3,33 | 3,18 | 3,31 | 3,28% | - |
| 23.07.2026 | 3,21 | 3,25 | 3,15 | 3,20 | -0,31% | - |
| 22.07.2026 | 3,19 | 3,29 | 3,13 | 3,21 | 0,47% | - |
| 21.07.2026 | 3,41 | 3,41 | 3,20 | 3,20 | -5,19% | - |
| 20.07.2026 | 3,30 | 3,42 | 3,29 | 3,37 | 2,12% | - |
| 17.07.2026 | 3,37 | 3,43 | 3,25 | 3,30 | -2,65% | - |
| 16.07.2026 | 3,25 | 3,43 | 3,25 | 3,39 | 4,63% | - |
| 15.07.2026 | 3,21 | 3,30 | 3,13 | 3,24 | 1,89% | - |
| 14.07.2026 | 3,32 | 3,32 | 3,14 | 3,18 | -3,93% | - |
| 13.07.2026 | 3,19 | 3,34 | 3,18 | 3,31 | 3,60% | - |
| 10.07.2026 | 3,03 | 3,24 | 3,02 | 3,20 | 5,45% | 47.500,00 |
| 09.07.2026 | 3,02 | 3,05 | 2,94 | 3,03 | 0,66% | - |
| 08.07.2026 | 3,12 | 3,14 | 2,96 | 3,01 | -3,22% | - |
| 07.07.2026 | 3,01 | 3,21 | 3,00 | 3,11 | 3,32% | - |
| 06.07.2026 | 2,91 | 3,07 | 2,91 | 3,01 | 3,44% | - |
| 03.07.2026 | 2,92 | 2,93 | 2,85 | 2,91 | 0,34% | - |
| 02.07.2026 | 2,89 | 2,91 | 2,84 | 2,90 | 0,35% | - |
| 01.07.2026 | 2,72 | 2,90 | 2,71 | 2,89 | 6,25% | 10.800,00 |
| 30.06.2026 | 2,85 | 2,87 | 2,72 | 2,72 | -3,89% | 19.100,00 |
| 29.06.2026 | 2,89 | 2,94 | 2,82 | 2,83 | -1,05% | 349.345,00 |
| 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 |