22,280€
-4,11%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,62 | 22,72 | 22,17 | 22,56 | -2,93% | - |
| 01.10.2025 | 23,72 | 23,72 | 23,24 | 23,24 | -3,21% | 66,00 |
| 30.09.2025 | 23,28 | 24,16 | 23,28 | 24,01 | 4,37% | 503,00 |
| 29.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,56% | 90,00 |
| 26.09.2025 | 22,43 | 22,43 | 22,43 | 22,43 | 1,04% | 60,00 |
| 23.09.2025 | 22,21 | 22,21 | 22,20 | 22,20 | 0,98% | 73,00 |
| 22.09.2025 | 21,76 | 21,98 | 21,76 | 21,98 | -0,63% | 24,00 |
| 19.09.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,55% | 12,00 |
| 16.09.2025 | 22,18 | 22,20 | 22,00 | 22,00 | -2,18% | 53,00 |
| 15.09.2025 | 22,69 | 22,69 | 22,47 | 22,49 | 0,16% | 104,00 |
| 11.09.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 1,49% | 90,00 |
| 10.09.2025 | 22,13 | 22,13 | 22,13 | 22,13 | -3,32% | 11,00 |
| 09.09.2025 | 22,86 | 22,89 | 22,86 | 22,89 | 1,64% | 1.001,00 |
| 08.09.2025 | 23,40 | 23,40 | 22,52 | 22,52 | -1,57% | 9,00 |
| 04.09.2025 | 22,72 | 22,93 | 22,72 | 22,88 | 0,31% | 309,00 |
| 03.09.2025 | 22,81 | 22,81 | 22,81 | 22,81 | 0,77% | 22,00 |
| 02.09.2025 | 22,87 | 22,87 | 22,63 | 22,63 | -1,95% | 47,00 |
| 01.09.2025 | 23,07 | 23,10 | 23,00 | 23,08 | -0,54% | 305,00 |
| 27.08.2025 | 23,06 | 23,21 | 23,06 | 23,21 | -0,22% | 435,00 |
| 25.08.2025 | 23,42 | 23,42 | 23,26 | 23,26 | 2,33% | 101,00 |
| 21.08.2025 | 22,73 | 22,73 | 22,73 | 22,73 | 0,02% | 74,00 |
| 20.08.2025 | 22,96 | 22,96 | 22,66 | 22,72 | 0,22% | 432,00 |
| 19.08.2025 | 22,13 | 22,67 | 22,13 | 22,67 | 2,26% | 15,00 |
| 18.08.2025 | 22,12 | 22,17 | 22,12 | 22,17 | 0,32% | 43,00 |
| 15.08.2025 | 22,32 | 22,37 | 22,10 | 22,10 | -1,91% | 206,00 |
| 14.08.2025 | 22,53 | 22,53 | 22,53 | 22,53 | 4,89% | 500,00 |
| 13.08.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,49% | 1,00 |
| 12.08.2025 | 21,36 | 21,38 | 21,36 | 21,38 | 0,05% | 27,00 |
| 11.08.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -0,07% | 11,00 |
| 07.08.2025 | 21,62 | 21,62 | 21,33 | 21,38 | -1,38% | 11,00 |
| 06.08.2025 | 21,15 | 21,68 | 21,15 | 21,68 | 1,14% | 162,00 |
| 05.08.2025 | 21,50 | 21,50 | 21,44 | 21,44 | 2,34% | 3,00 |
| 04.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,57% | 1,00 |
| 01.08.2025 | 21,53 | 21,53 | 21,06 | 21,07 | -3,50% | 103,00 |
| 31.07.2025 | 21,83 | 21,83 | 21,83 | 21,83 | -0,66% | 20,00 |
| 30.07.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 0,53% | 123,00 |
| 29.07.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -2,41% | 8,00 |
| 23.07.2025 | 21,78 | 22,40 | 21,78 | 22,40 | 8,79% | 1.112,00 |
| 21.07.2025 | 20,68 | 20,68 | 20,59 | 20,59 | -3,94% | 270,00 |
| 16.07.2025 | 20,89 | 21,44 | 20,89 | 21,44 | -0,67% | 22,00 |
| 15.07.2025 | 21,42 | 21,58 | 21,42 | 21,58 | 1,08% | 7,00 |
| 11.07.2025 | 21,40 | 21,40 | 21,12 | 21,35 | 0,71% | 385,00 |
| 09.07.2025 | 21,79 | 21,79 | 20,87 | 21,20 | -2,77% | 3.873,00 |
| 08.07.2025 | 21,81 | 21,81 | 21,81 | 21,81 | 0,88% | 70,00 |
| 07.07.2025 | 21,59 | 21,66 | 21,59 | 21,62 | 0,93% | 9,00 |
| 04.07.2025 | 21,60 | 21,60 | 21,42 | 21,42 | 0,85% | 7,00 |
| 02.07.2025 | 21,23 | 21,24 | 21,23 | 21,24 | 1,24% | 101,00 |
| 01.07.2025 | 20,88 | 20,98 | 20,88 | 20,98 | 1,08% | 13,00 |
| 30.06.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -0,74% | 756,00 |
| 27.06.2025 | 20,62 | 20,91 | 20,62 | 20,91 | -0,36% | 195,00 |
| 25.06.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -2,26% | 111,00 |
| 24.06.2025 | 21,47 | 21,47 | 21,47 | 21,47 | 4,10% | 150,00 |
| 23.06.2025 | 20,79 | 20,79 | 20,62 | 20,62 | 1,28% | 2,00 |
| 17.06.2025 | 20,03 | 20,36 | 20,03 | 20,36 | 1,55% | 303,00 |
| 16.06.2025 | 20,11 | 20,11 | 19,82 | 20,05 | 0,75% | 62,00 |
| 13.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,93% | 20,00 |
| 12.06.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,70% | 100,00 |
| 10.06.2025 | 20,24 | 20,65 | 20,24 | 20,65 | 2,00% | 338,00 |
| 09.06.2025 | 20,32 | 20,47 | 20,03 | 20,24 | 2,37% | 65,00 |
| 06.06.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,88% | 55,00 |
| 05.06.2025 | 20,28 | 20,28 | 19,95 | 19,95 | -1,30% | 32,00 |
| 03.06.2025 | 19,77 | 20,21 | 19,77 | 20,21 | 0,67% | 222,00 |
| 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 |