19,987€
-6,49%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 20,69 | 20,69 | 20,08 | 20,08 | -6,08% | 631,00 |
| 30.05.2025 | 21,38 | 21,38 | 21,38 | 21,38 | -1,20% | 50,00 |
| 28.05.2025 | 21,70 | 21,70 | 21,64 | 21,64 | 0,79% | 281,00 |
| 27.05.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 3,07% | 50,00 |
| 23.05.2025 | 20,97 | 20,97 | 20,83 | 20,83 | -8,32% | 2,00 |
| 20.05.2025 | 22,37 | 22,72 | 22,37 | 22,72 | 1,41% | 36,00 |
| 15.05.2025 | 22,46 | 22,46 | 22,40 | 22,40 | -0,60% | 2,00 |
| 14.05.2025 | 22,34 | 22,54 | 22,34 | 22,54 | -2,19% | 2,00 |
| 13.05.2025 | 23,04 | 23,04 | 23,04 | 23,04 | -1,35% | 27,00 |
| 12.05.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 3,32% | 50,00 |
| 08.05.2025 | 22,61 | 22,61 | 22,61 | 22,61 | 2,12% | 89,00 |
| 07.05.2025 | 22,33 | 22,33 | 22,14 | 22,14 | -0,29% | 7,00 |
| 06.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,65% | 62,00 |
| 05.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -0,33% | 1,00 |
| 02.05.2025 | 22,20 | 22,42 | 21,83 | 22,42 | 4,35% | 40,00 |
| 28.04.2025 | 21,49 | 21,49 | 21,49 | 21,49 | -0,39% | 70,00 |
| 23.04.2025 | 21,29 | 21,57 | 21,26 | 21,57 | 2,64% | 317,00 |
| 17.04.2025 | 20,61 | 21,02 | 20,61 | 21,02 | -6,68% | 86,00 |
| 15.04.2025 | 22,32 | 22,72 | 22,32 | 22,52 | 1,44% | 181,00 |
| 10.04.2025 | 22,16 | 22,20 | 22,16 | 22,20 | -2,74% | 355,00 |
| 09.04.2025 | 22,83 | 22,83 | 22,83 | 22,83 | 7,01% | 23,00 |
| 07.04.2025 | 20,89 | 21,33 | 20,51 | 21,33 | -3,18% | 209,00 |
| 04.04.2025 | 22,44 | 22,44 | 21,75 | 22,03 | -4,03% | 601,00 |
| 03.04.2025 | 23,05 | 23,05 | 22,96 | 22,96 | -4,17% | 867,00 |
| 02.04.2025 | 23,97 | 23,97 | 23,96 | 23,96 | -2,26% | 31,00 |
| 01.04.2025 | 25,27 | 25,27 | 24,51 | 24,51 | 0,64% | 6,00 |
| 28.03.2025 | 24,50 | 24,50 | 24,36 | 24,36 | -1,68% | 324,00 |
| 26.03.2025 | 24,77 | 24,77 | 24,77 | 24,77 | 2,67% | 20,00 |
| 25.03.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -0,04% | 2,00 |
| 24.03.2025 | 24,74 | 24,74 | 24,14 | 24,14 | -1,77% | 583,00 |
| 19.03.2025 | 24,21 | 24,57 | 24,21 | 24,57 | 2,18% | 276,00 |
| 18.03.2025 | 24,00 | 24,05 | 24,00 | 24,05 | -0,35% | 217,00 |
| 17.03.2025 | 24,24 | 24,35 | 24,13 | 24,13 | 0,54% | 448,00 |
| 13.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,91% | 11,00 |
| 12.03.2025 | 25,25 | 25,32 | 24,22 | 24,22 | -3,97% | 793,00 |
| 11.03.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -1,94% | 1,00 |
| 10.03.2025 | 25,49 | 25,72 | 25,38 | 25,72 | 0,78% | 526,00 |
| 07.03.2025 | 25,49 | 25,52 | 25,38 | 25,52 | 2,55% | 7,00 |
| 06.03.2025 | 24,89 | 24,89 | 24,89 | 24,89 | -1,09% | 606,00 |
| 04.03.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -1,14% | 145,00 |
| 03.03.2025 | 26,22 | 26,22 | 25,45 | 25,45 | -2,86% | 17,00 |
| 28.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,13% | 190,00 |
| 27.02.2025 | 26,37 | 26,37 | 26,24 | 26,24 | -0,89% | 488,00 |
| 26.02.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,42% | 100,00 |
| 25.02.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,46% | 20,00 |
| 24.02.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 0,77% | 1,00 |
| 17.02.2025 | 25,70 | 26,04 | 25,70 | 26,04 | 1,15% | 21,00 |
| 13.02.2025 | 25,77 | 25,77 | 25,75 | 25,75 | -0,79% | 230,00 |
| 12.02.2025 | 25,30 | 25,95 | 25,30 | 25,95 | -2,06% | 173,00 |
| 10.02.2025 | 26,61 | 26,61 | 26,50 | 26,50 | -1,17% | 10,00 |
| 07.02.2025 | 26,84 | 26,84 | 26,81 | 26,81 | -4,25% | 5,00 |
| 05.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,02% | 49,00 |
| 04.02.2025 | 28,61 | 28,61 | 28,00 | 28,00 | 0,02% | 363,00 |
| 03.02.2025 | 27,74 | 27,99 | 27,74 | 27,99 | -0,11% | 804,00 |
| 31.01.2025 | 28,02 | 28,02 | 28,02 | 28,02 | 0,79% | 8,00 |
| 29.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,39% | 18,00 |
| 27.01.2025 | 27,80 | 27,91 | 27,20 | 27,91 | 1,92% | 1.166,00 |
| 24.01.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 1,52% | 180,00 |
| 23.01.2025 | 27,21 | 27,23 | 26,98 | 26,98 | 0,26% | 5,00 |
| 22.01.2025 | 26,91 | 26,91 | 26,91 | 26,91 | 0,13% | 100,00 |
| 16.01.2025 | 26,93 | 26,93 | 26,87 | 26,87 | -0,30% | 314,00 |
| 15.01.2025 | 26,72 | 26,95 | 26,72 | 26,95 | 2,94% | 33,00 |
| 13.01.2025 | 26,00 | 26,37 | 26,00 | 26,18 | -1,50% | 1.595,00 |
| 10.01.2025 | 26,91 | 26,91 | 26,58 | 26,58 | -0,95% | 140,00 |
| 09.01.2025 | 26,84 | 26,84 | 26,84 | 26,84 | 0,64% | 372,00 |
| 08.01.2025 | 26,67 | 26,67 | 26,67 | 26,67 | -1,28% | 23,00 |
| 07.01.2025 | 27,05 | 27,24 | 26,93 | 27,01 | -0,70% | 201,00 |
| 03.01.2025 | 27,21 | 27,60 | 27,20 | 27,20 | -1,09% | 316,00 |
| 02.01.2025 | 27,37 | 27,50 | 27,34 | 27,50 | 3,13% | 25,00 |
| 30.12.2024 | 26,67 | 26,67 | 26,67 | 26,67 | -2,58% | 2,00 |
| 27.12.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -1,74% | 18,00 |
| 23.12.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 0,51% | 46,00 |
| 20.12.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -0,72% | 164,00 |
| 19.12.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -2,05% | 50,00 |
| 18.12.2024 | 28,35 | 28,59 | 28,35 | 28,50 | -0,25% | 84,00 |
| 16.12.2024 | 28,66 | 28,66 | 28,57 | 28,57 | -0,07% | 53,00 |
| 12.12.2024 | 28,59 | 28,74 | 28,59 | 28,59 | -1,90% | 1.269,00 |
| 10.12.2024 | 28,64 | 29,23 | 28,40 | 29,15 | 1,78% | 157,00 |
| 09.12.2024 | 31,50 | 32,00 | 28,64 | 28,64 | 2,45% | 2.112,00 |
| 05.12.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -2,05% | 7,00 |
| 03.12.2024 | 28,48 | 28,54 | 28,48 | 28,54 | -1,28% | 42,00 |
| 02.12.2024 | 29,11 | 29,11 | 28,91 | 28,91 | 0,12% | 36,00 |
| 28.11.2024 | 29,30 | 29,30 | 28,87 | 28,87 | 0,00% | 2,00 |
| 27.11.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 0,17% | 88,00 |
| 25.11.2024 | 28,15 | 28,82 | 28,15 | 28,82 | 10,85% | 421,00 |
| 20.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,04% | 270,00 |
| 19.11.2024 | 25,77 | 26,01 | 25,77 | 26,01 | 1,15% | 122,00 |
| 18.11.2024 | 26,10 | 26,10 | 25,70 | 25,72 | -4,86% | 262,00 |
| 15.11.2024 | 27,56 | 27,56 | 27,00 | 27,03 | -1,96% | 195,00 |
| 12.11.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -0,61% | 150,00 |
| 11.11.2024 | 27,74 | 27,74 | 27,74 | 27,74 | -1,30% | 57,00 |
| 07.11.2024 | 28,41 | 28,42 | 28,11 | 28,11 | -2,11% | 99,00 |
| 06.11.2024 | 27,94 | 28,71 | 27,94 | 28,71 | 6,31% | 181,00 |
| 05.11.2024 | 27,01 | 27,01 | 27,01 | 27,01 | 0,54% | 35,00 |
| 04.11.2024 | 26,86 | 26,86 | 26,86 | 26,86 | -1,25% | 17,00 |
| 01.11.2024 | 27,27 | 27,42 | 27,20 | 27,20 | 1,06% | 4,00 |
| 31.10.2024 | 27,44 | 27,44 | 26,92 | 26,92 | -3,53% | 442,00 |
| 30.10.2024 | 27,83 | 27,91 | 27,83 | 27,90 | 0,29% | 2.450,00 |
| 28.10.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,02% | 290,00 |
| 24.10.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 0,45% | 18,00 |