25,233$
-0,79%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,58 | 25,66 | 25,38 | 25,38 | -0,67% | 4.872.664,00 |
| 02.07.2025 | 25,36 | 25,63 | 24,82 | 25,55 | 1,67% | 11.853.583,00 |
| 01.07.2025 | 24,37 | 25,42 | 24,28 | 25,13 | 2,66% | 7.359.693,00 |
| 30.06.2025 | 24,33 | 24,62 | 24,23 | 24,48 | 0,95% | 6.893.063,00 |
| 27.06.2025 | 24,36 | 24,65 | 24,13 | 24,25 | 0,04% | 9.432.246,00 |
| 26.06.2025 | 24,17 | 24,42 | 24,11 | 24,24 | 0,54% | 10.126.295,00 |
| 25.06.2025 | 24,28 | 24,46 | 23,96 | 24,11 | -2,35% | 9.246.017,00 |
| 24.06.2025 | 24,45 | 24,74 | 24,20 | 24,69 | 1,06% | 10.796.082,00 |
| 23.06.2025 | 23,43 | 24,48 | 23,39 | 24,43 | 4,31% | 24.319.448,00 |
| 20.06.2025 | 23,25 | 23,58 | 23,12 | 23,42 | 1,47% | 17.282.210,00 |
| 18.06.2025 | 23,02 | 23,34 | 22,93 | 23,08 | 0,30% | 7.019.763,00 |
| 17.06.2025 | 23,36 | 23,47 | 22,74 | 23,01 | -2,00% | 8.201.679,00 |
| 16.06.2025 | 23,22 | 23,52 | 23,06 | 23,48 | 2,09% | 6.206.793,00 |
| 13.06.2025 | 23,35 | 23,46 | 22,90 | 23,00 | -2,71% | 6.603.082,00 |
| 12.06.2025 | 23,55 | 24,15 | 23,18 | 23,64 | -0,51% | 25.696.707,00 |
| 11.06.2025 | 23,88 | 24,05 | 23,62 | 23,76 | -0,04% | 7.406.932,00 |
| 10.06.2025 | 23,21 | 23,81 | 23,16 | 23,77 | 2,99% | 6.184.459,00 |
| 09.06.2025 | 23,16 | 23,29 | 22,96 | 23,08 | 0,09% | 3.480.145,00 |
| 06.06.2025 | 22,85 | 23,13 | 22,83 | 23,06 | 1,77% | 3.932.545,00 |
| 05.06.2025 | 22,95 | 23,03 | 22,55 | 22,66 | -1,26% | 4.946.821,00 |
| 04.06.2025 | 23,14 | 23,32 | 22,94 | 22,95 | -0,48% | 4.570.493,00 |
| 03.06.2025 | 22,80 | 23,23 | 22,55 | 23,06 | 0,83% | 5.338.179,00 |
| 02.06.2025 | 23,19 | 23,45 | 22,76 | 22,87 | -4,55% | 9.447.294,00 |
| 30.05.2025 | 24,18 | 24,26 | 23,68 | 23,96 | -1,44% | 47.959.123,00 |
| 29.05.2025 | 24,44 | 24,44 | 23,93 | 24,31 | -0,08% | 5.667.775,00 |
| 28.05.2025 | 24,50 | 24,64 | 24,29 | 24,33 | -0,61% | 5.465.394,00 |
| 27.05.2025 | 24,28 | 24,55 | 24,16 | 24,48 | 2,00% | 6.817.259,00 |
| 23.05.2025 | 23,82 | 24,07 | 23,63 | 24,00 | -0,25% | 3.920.134,00 |
| 22.05.2025 | 24,20 | 24,31 | 23,94 | 24,06 | -0,91% | 4.293.268,00 |
| 21.05.2025 | 25,01 | 25,01 | 24,26 | 24,28 | -3,69% | 3.522.888,00 |
| 20.05.2025 | 25,43 | 25,63 | 25,14 | 25,21 | -0,98% | 3.054.365,00 |
| 19.05.2025 | 25,25 | 25,51 | 25,05 | 25,46 | -0,12% | 3.181.369,00 |
| 16.05.2025 | 25,17 | 25,49 | 24,92 | 25,49 | 1,23% | 2.514.069,00 |
| 15.05.2025 | 25,15 | 25,26 | 24,84 | 25,18 | 0,36% | 3.343.168,00 |
| 14.05.2025 | 25,51 | 25,65 | 24,86 | 25,09 | -2,11% | 6.124.027,00 |
| 13.05.2025 | 25,68 | 25,81 | 25,54 | 25,63 | -0,08% | 3.413.081,00 |
| 12.05.2025 | 25,78 | 26,20 | 25,52 | 25,65 | 2,11% | 3.611.313,00 |
| 09.05.2025 | 25,38 | 25,47 | 25,04 | 25,12 | -0,48% | 3.213.007,00 |
| 08.05.2025 | 25,05 | 25,62 | 25,02 | 25,24 | 1,04% | 2.021.903,00 |
| 07.05.2025 | 25,04 | 25,26 | 24,80 | 24,98 | -0,20% | 3.415.810,00 |
| 06.05.2025 | 25,11 | 25,33 | 24,91 | 25,03 | -1,11% | 2.739.234,00 |
| 05.05.2025 | 25,06 | 25,53 | 25,03 | 25,31 | -0,28% | 5.688.454,00 |
| 02.05.2025 | 25,24 | 25,53 | 25,17 | 25,38 | 1,72% | 4.111.908,00 |
| 01.05.2025 | 25,02 | 25,25 | 24,81 | 24,95 | -0,68% | 5.448.845,00 |
| 30.04.2025 | 24,90 | 25,18 | 24,35 | 25,12 | 0,56% | 3.985.217,00 |
| 29.04.2025 | 24,75 | 25,15 | 24,67 | 24,98 | 0,60% | 3.900.449,00 |
| 28.04.2025 | 24,67 | 24,89 | 24,57 | 24,83 | 1,10% | 3.568.366,00 |
| 25.04.2025 | 24,82 | 24,89 | 24,36 | 24,56 | -2,07% | 4.953.738,00 |
| 24.04.2025 | 24,53 | 25,21 | 23,89 | 25,08 | 4,54% | 6.581.271,00 |
| 23.04.2025 | 24,35 | 24,67 | 23,89 | 23,99 | 0,38% | 5.124.181,00 |
| 22.04.2025 | 23,77 | 23,98 | 23,61 | 23,90 | 1,70% | 3.659.918,00 |
| 21.04.2025 | 23,73 | 23,77 | 23,28 | 23,50 | -1,84% | 3.872.374,00 |
| 17.04.2025 | 23,54 | 23,96 | 23,39 | 23,94 | 2,88% | 4.458.689,00 |
| 16.04.2025 | 25,22 | 25,10 | 23,06 | 23,27 | -7,44% | 9.930.799,00 |
| 15.04.2025 | 25,22 | 25,44 | 25,04 | 25,14 | 0,52% | 4.096.870,00 |
| 14.04.2025 | 24,94 | 25,28 | 24,69 | 25,01 | 1,71% | 5.308.620,00 |
| 11.04.2025 | 24,16 | 24,64 | 23,88 | 24,59 | 2,29% | 4.549.684,00 |
| 10.04.2025 | 24,60 | 24,80 | 23,30 | 24,04 | -3,72% | 5.685.427,00 |
| 09.04.2025 | 22,57 | 25,09 | 22,51 | 24,97 | 8,94% | 7.596.131,00 |
| 08.04.2025 | 24,11 | 24,15 | 22,60 | 22,92 | -1,55% | 7.903.000,00 |
| 07.04.2025 | 23,13 | 24,48 | 22,71 | 23,28 | -1,77% | 8.811.980,00 |
| 04.04.2025 | 24,12 | 24,53 | 23,67 | 23,70 | -3,58% | 7.813.699,00 |
| 03.04.2025 | 25,58 | 25,65 | 24,53 | 24,58 | -5,61% | 5.284.608,00 |
| 02.04.2025 | 26,01 | 26,28 | 25,81 | 26,04 | -0,31% | 3.004.648,00 |
| 01.04.2025 | 27,18 | 27,19 | 25,97 | 26,12 | -3,83% | 6.197.812,00 |
| 31.03.2025 | 26,43 | 27,21 | 26,34 | 27,16 | 3,31% | 17.024.063,00 |
| 28.03.2025 | 26,57 | 26,74 | 26,16 | 26,29 | -0,42% | 5.081.165,00 |
| 27.03.2025 | 26,54 | 26,62 | 26,28 | 26,40 | -0,34% | 6.442.833,00 |
| 26.03.2025 | 26,16 | 26,72 | 26,16 | 26,49 | 0,76% | 5.575.627,00 |
| 25.03.2025 | 26,14 | 26,53 | 26,10 | 26,29 | 1,39% | 6.813.588,00 |
| 24.03.2025 | 26,53 | 26,54 | 25,93 | 25,93 | -2,19% | 9.517.010,00 |
| 21.03.2025 | 26,34 | 26,83 | 26,16 | 26,51 | 0,15% | 42.353.556,00 |
| 20.03.2025 | 26,63 | 26,76 | 26,33 | 26,47 | -0,68% | 5.078.428,00 |
| 19.03.2025 | 26,48 | 26,89 | 26,39 | 26,65 | 0,34% | 6.236.449,00 |
| 18.03.2025 | 26,16 | 26,64 | 25,85 | 26,56 | 1,26% | 8.928.740,00 |
| 17.03.2025 | 26,14 | 26,56 | 26,05 | 26,23 | -0,76% | 7.451.620,00 |
| 14.03.2025 | 26,16 | 26,57 | 25,93 | 26,43 | 1,30% | 10.903.843,00 |
| 13.03.2025 | 26,28 | 26,79 | 25,97 | 26,09 | -0,99% | 7.387.465,00 |
| 12.03.2025 | 27,32 | 27,35 | 26,22 | 26,35 | -3,52% | 10.874.113,00 |
| 11.03.2025 | 27,96 | 28,39 | 27,25 | 27,31 | -3,12% | 8.926.610,00 |
| 10.03.2025 | 27,98 | 29,62 | 27,96 | 28,19 | 0,04% | 9.741.944,00 |
| 07.03.2025 | 27,12 | 28,26 | 27,12 | 28,18 | 3,11% | 10.580.322,00 |
| 06.03.2025 | 27,22 | 27,57 | 26,96 | 27,33 | 0,63% | 9.559.757,00 |
| 05.03.2025 | 26,78 | 27,22 | 26,62 | 27,16 | 1,68% | 9.331.620,00 |
| 04.03.2025 | 26,41 | 27,09 | 26,15 | 26,71 | 0,94% | 6.487.722,00 |
| 03.03.2025 | 27,39 | 27,43 | 26,36 | 26,46 | -3,43% | 6.150.490,00 |
| 28.02.2025 | 27,13 | 27,45 | 26,95 | 27,40 | 1,44% | 11.652.258,00 |
| 27.02.2025 | 27,19 | 27,36 | 26,82 | 27,01 | -2,35% | 3.885.836,00 |
| 26.02.2025 | 27,85 | 27,93 | 27,58 | 27,66 | -0,43% | 4.721.402,00 |
| 25.02.2025 | 27,61 | 27,97 | 27,59 | 27,78 | 0,76% | 6.226.254,00 |
| 24.02.2025 | 27,23 | 27,89 | 27,18 | 27,57 | 1,85% | 6.876.637,00 |
| 21.02.2025 | 27,54 | 27,59 | 26,96 | 27,07 | -1,78% | 6.038.185,00 |
| 20.02.2025 | 27,48 | 27,76 | 27,26 | 27,56 | 0,04% | 5.496.888,00 |
| 19.02.2025 | 27,50 | 27,85 | 27,43 | 27,55 | 0,00% | 5.280.298,00 |
| 18.02.2025 | 26,96 | 27,59 | 26,85 | 27,55 | 1,85% | 5.646.616,00 |
| 14.02.2025 | 27,13 | 27,28 | 26,87 | 27,05 | 0,33% | 5.974.636,00 |
| 13.02.2025 | 26,63 | 27,02 | 26,51 | 26,96 | 0,67% | 8.244.572,00 |
| 12.02.2025 | 26,97 | 27,20 | 26,43 | 26,78 | -1,44% | 7.017.893,00 |
| 11.02.2025 | 27,03 | 27,25 | 26,93 | 27,17 | -0,04% | 4.145.001,00 |
| 10.02.2025 | 27,70 | 27,73 | 27,07 | 27,18 | -1,13% | 6.125.090,00 |