28,088€
1,34%
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 |
|---|---|---|---|---|---|---|
| 23.12.2024 | 28,09 | 28,10 | 27,97 | 28,09 | 1,34% | - |
| 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 |
| 23.10.2024 | 27,28 | 27,69 | 27,28 | 27,69 | 0,78% | 221,00 |
| 22.10.2024 | 27,50 | 27,64 | 27,48 | 27,48 | -7,41% | 177,00 |
| 21.10.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 0,15% | 55,00 |
| 18.10.2024 | 29,63 | 29,63 | 29,63 | 29,63 | -0,10% | 17,00 |
| 17.10.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 2,43% | 220,00 |
| 16.10.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,97% | 1,00 |
| 15.10.2024 | 29,11 | 29,24 | 29,11 | 29,24 | 2,27% | 10,00 |
| 11.10.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 1,82% | 37,00 |
| 07.10.2024 | 28,12 | 28,12 | 27,80 | 28,08 | 0,02% | 31,00 |
| 01.10.2024 | 28,16 | 28,32 | 28,08 | 28,08 | -0,60% | 1.229,00 |
| 30.09.2024 | 28,40 | 28,40 | 27,80 | 28,25 | 1,49% | 370,00 |
| 26.09.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -2,57% | 270,00 |
| 19.09.2024 | 28,57 | 28,57 | 28,57 | 28,57 | 2,11% | 36,00 |
| 16.09.2024 | 27,93 | 28,18 | 27,93 | 27,98 | 0,39% | 12,00 |
| 13.09.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 1,44% | 23,00 |
| 12.09.2024 | 27,77 | 27,77 | 26,77 | 27,47 | -2,42% | 2.256,00 |
| 11.09.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,21% | 80,00 |
| 10.09.2024 | 27,93 | 28,21 | 27,93 | 28,21 | 0,14% | 126,00 |
| 09.09.2024 | 28,51 | 28,51 | 28,17 | 28,17 | -1,40% | 10,00 |
| 06.09.2024 | 28,57 | 28,57 | 28,57 | 28,57 | 0,65% | 299,00 |
| 05.09.2024 | 28,53 | 28,53 | 28,39 | 28,39 | -1,70% | 98,00 |
| 04.09.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -0,09% | 41,00 |
| 03.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,35% | 300,00 |
| 02.09.2024 | 29,21 | 29,56 | 29,21 | 29,30 | 0,84% | 72,00 |
| 27.08.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 1,56% | 35,00 |
| 23.08.2024 | 28,66 | 28,66 | 28,61 | 28,61 | 0,58% | 16,00 |
| 22.08.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 1,10% | 1.000,00 |
| 20.08.2024 | 28,30 | 28,30 | 28,13 | 28,13 | -0,58% | 125,00 |
| 15.08.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 1,13% | 2,00 |
| 14.08.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -0,25% | 53,00 |
| 12.08.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 0,63% | 50,00 |
| 09.08.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,05% | 129,00 |
| 08.08.2024 | 27,42 | 27,91 | 27,42 | 27,89 | 0,16% | 585,00 |
| 07.08.2024 | 27,82 | 27,85 | 27,55 | 27,85 | 3,28% | 11,00 |
| 05.08.2024 | 26,96 | 26,96 | 26,96 | 26,96 | -3,95% | 45,00 |
| 02.08.2024 | 28,42 | 28,42 | 28,07 | 28,07 | -5,60% | 627,00 |
| 01.08.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,56% | 10,00 |
| 31.07.2024 | 29,75 | 29,76 | 29,44 | 29,57 | 1,20% | 449,00 |
| 30.07.2024 | 29,14 | 29,22 | 29,14 | 29,22 | 2,45% | 435,00 |
| 29.07.2024 | 28,52 | 28,52 | 28,52 | 28,52 | 0,97% | 103,00 |
| 25.07.2024 | 27,58 | 28,25 | 27,46 | 28,25 | 5,83% | 159,00 |
| 24.07.2024 | 27,58 | 28,60 | 26,21 | 26,69 | -3,33% | 160,00 |
| 23.07.2024 | 27,22 | 27,61 | 27,22 | 27,61 | 2,68% | 623,00 |
| 22.07.2024 | 27,10 | 27,10 | 26,61 | 26,89 | -1,23% | 1.113,00 |
| 19.07.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -1,86% | 36,00 |
| 17.07.2024 | 27,67 | 27,80 | 27,20 | 27,74 | -0,04% | 1.178,00 |
| 16.07.2024 | 27,28 | 27,75 | 27,28 | 27,75 | 2,02% | 93,00 |
| 15.07.2024 | 27,32 | 27,32 | 27,13 | 27,20 | 4,09% | 96,00 |
| 09.07.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -0,40% | 1,00 |
| 08.07.2024 | 26,28 | 26,28 | 26,21 | 26,24 | 0,92% | 15,00 |
| 05.07.2024 | 26,69 | 26,69 | 26,00 | 26,00 | -2,84% | 453,00 |
| 03.07.2024 | 26,80 | 26,80 | 26,76 | 26,76 | 0,09% | 157,00 |
| 01.07.2024 | 27,35 | 27,35 | 26,73 | 26,73 | -1,62% | 22,00 |
| 28.06.2024 | 27,17 | 27,17 | 27,17 | 27,17 | -0,75% | 37,00 |
| 27.06.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -0,67% | 48,00 |
| 24.06.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,68% | 1,00 |
| 17.06.2024 | 27,61 | 27,75 | 27,61 | 27,75 | -2,12% | 2,00 |
| 10.06.2024 | 28,43 | 28,43 | 28,35 | 28,35 | 0,00% | 9,00 |
| 07.06.2024 | 28,40 | 28,40 | 28,29 | 28,35 | -0,49% | 5,00 |
| 05.06.2024 | 28,49 | 28,49 | 28,49 | 28,49 | 0,94% | 250,00 |
| 04.06.2024 | 28,23 | 28,23 | 28,23 | 28,23 | -0,58% | 28,00 |
| 03.06.2024 | 29,27 | 29,27 | 28,39 | 28,39 | -0,05% | 100,00 |
| 29.05.2024 | 28,50 | 28,50 | 28,41 | 28,41 | -2,30% | 540,00 |
| 28.05.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -1,07% | 10,00 |
| 23.05.2024 | 29,50 | 29,87 | 29,25 | 29,39 | 0,15% | 180,00 |
| 16.05.2024 | 29,34 | 29,35 | 29,31 | 29,35 | 0,63% | 105,00 |
| 13.05.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 1,80% | 250,00 |
| 09.05.2024 | 28,64 | 28,65 | 28,64 | 28,65 | -1,02% | 21,00 |
| 07.05.2024 | 28,91 | 28,95 | 28,84 | 28,94 | 0,70% | 203,00 |
| 06.05.2024 | 28,74 | 28,74 | 28,74 | 28,74 | 0,74% | 28,00 |
| 03.05.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 0,00% | 100,00 |