3,225€
-4,87%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 3,39 | 3,40 | 3,24 | 3,25 | -4,13% | - |
| 20.07.2026 | 3,31 | 3,41 | 3,31 | 3,39 | 3,99% | 2.134,00 |
| 17.07.2026 | 3,37 | 3,43 | 3,26 | 3,26 | -4,68% | 5.245,00 |
| 16.07.2026 | 3,35 | 3,43 | 3,35 | 3,42 | 5,23% | 5.741,00 |
| 15.07.2026 | 3,18 | 3,29 | 3,13 | 3,25 | 0,62% | 2.075,00 |
| 14.07.2026 | 3,22 | 3,23 | 3,13 | 3,23 | -1,22% | 4.161,00 |
| 13.07.2026 | 3,24 | 3,30 | 3,23 | 3,27 | 1,87% | 5.561,00 |
| 10.07.2026 | 3,08 | 3,22 | 3,08 | 3,21 | 7,72% | 8.373,00 |
| 09.07.2026 | 3,02 | 3,02 | 2,98 | 2,98 | -0,67% | 5.820,00 |
| 08.07.2026 | 3,09 | 3,09 | 2,99 | 3,00 | -4,15% | 4.001,00 |
| 07.07.2026 | 3,05 | 3,19 | 3,03 | 3,13 | 4,33% | 829,00 |
| 06.07.2026 | 3,00 | 3,04 | 3,00 | 3,00 | 2,74% | 9.816,00 |
| 03.07.2026 | 2,90 | 2,92 | 2,87 | 2,92 | 2,10% | 10.500,00 |
| 02.07.2026 | 2,86 | 2,86 | 2,82 | 2,86 | 0,00% | 2.492,00 |
| 01.07.2026 | 2,71 | 2,86 | 2,69 | 2,86 | 4,38% | 23.950,00 |
| 30.06.2026 | 2,82 | 2,82 | 2,73 | 2,74 | -3,52% | 3.906,00 |
| 29.06.2026 | 2,91 | 2,94 | 2,84 | 2,84 | -1,73% | 9.519,00 |
| 26.06.2026 | 2,91 | 2,91 | 2,76 | 2,89 | -3,99% | 15.022,00 |
| 25.06.2026 | 2,86 | 3,01 | 2,86 | 3,01 | 1,01% | 7.450,00 |
| 24.06.2026 | 2,98 | 2,98 | 2,86 | 2,98 | -2,30% | 6.058,00 |
| 23.06.2026 | 3,17 | 3,17 | 2,94 | 3,05 | -3,48% | 19.628,00 |
| 22.06.2026 | 3,18 | 3,19 | 3,13 | 3,16 | 0,64% | 11.426,00 |
| 19.06.2026 | 3,19 | 3,19 | 3,14 | 3,14 | -0,32% | 8.279,00 |
| 18.06.2026 | 3,25 | 3,25 | 3,14 | 3,15 | -2,78% | 10.233,00 |
| 17.06.2026 | 3,28 | 3,32 | 3,24 | 3,24 | -1,22% | 9.888,00 |
| 16.06.2026 | 3,27 | 3,28 | 3,27 | 3,28 | 0,61% | 1.080,00 |
| 15.06.2026 | 3,36 | 3,36 | 3,26 | 3,26 | -0,91% | 5.062,00 |
| 12.06.2026 | 3,23 | 3,29 | 3,22 | 3,29 | 2,17% | 16.635,00 |
| 11.06.2026 | 3,21 | 3,22 | 3,20 | 3,22 | 0,31% | 28.836,00 |
| 10.06.2026 | 3,21 | 3,21 | 3,21 | 3,21 | -0,62% | 1,00 |
| 09.06.2026 | 3,10 | 3,23 | 3,10 | 3,23 | 5,56% | 25.503,00 |
| 08.06.2026 | 3,02 | 3,09 | 2,98 | 3,06 | 0,00% | 5.436,00 |
| 05.06.2026 | 3,10 | 3,10 | 3,06 | 3,06 | -1,92% | 1.050,00 |
| 04.06.2026 | 2,89 | 3,12 | 2,89 | 3,12 | -1,89% | 19.851,00 |
| 03.06.2026 | 3,17 | 3,18 | 3,14 | 3,18 | -1,55% | 6.503,00 |
| 02.06.2026 | 3,30 | 3,30 | 3,23 | 3,23 | -0,31% | 264,00 |
| 01.06.2026 | 3,22 | 3,26 | 3,14 | 3,24 | 0,62% | 2.718,00 |
| 29.05.2026 | 3,19 | 3,22 | 3,19 | 3,22 | 0,31% | 2.000,00 |
| 28.05.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,00% | 100,00 |
| 27.05.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 0,31% | 219,00 |
| 26.05.2026 | 3,32 | 3,32 | 3,19 | 3,20 | -2,44% | 1.512,00 |
| 25.05.2026 | 3,28 | 3,28 | 3,27 | 3,28 | 1,55% | 2.292,00 |
| 22.05.2026 | 3,20 | 3,23 | 3,20 | 3,23 | 1,57% | 3.290,00 |
| 21.05.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -0,31% | 3.000,00 |
| 20.05.2026 | 3,13 | 3,19 | 3,13 | 3,19 | -2,45% | 1.902,00 |
| 19.05.2026 | 3,19 | 3,27 | 3,19 | 3,27 | 4,47% | 26.500,00 |
| 18.05.2026 | 3,05 | 3,16 | 3,02 | 3,13 | 3,99% | 25.767,00 |
| 15.05.2026 | 2,99 | 3,01 | 2,96 | 3,01 | -0,66% | 2.222,00 |
| 14.05.2026 | 2,99 | 3,03 | 2,99 | 3,03 | 3,06% | 11.165,00 |
| 13.05.2026 | 2,97 | 2,97 | 2,94 | 2,94 | -1,01% | 5.675,00 |
| 12.05.2026 | 2,98 | 3,01 | 2,97 | 2,97 | -2,62% | 22.033,00 |
| 11.05.2026 | 3,20 | 3,20 | 3,03 | 3,05 | -3,79% | 4.368,00 |
| 08.05.2026 | 3,20 | 3,20 | 3,15 | 3,17 | -2,46% | 9.431,00 |
| 07.05.2026 | 3,14 | 3,25 | 3,14 | 3,25 | 0,93% | 1.386,00 |
| 06.05.2026 | 3,23 | 3,24 | 3,22 | 3,22 | 0,63% | 2.650,00 |
| 05.05.2026 | 3,07 | 3,20 | 3,07 | 3,20 | 2,89% | 2.002,00 |
| 04.05.2026 | 3,14 | 3,14 | 2,98 | 3,11 | 1,63% | 142,00 |
| 29.04.2026 | 3,05 | 3,06 | 3,05 | 3,06 | 2,68% | 1.350,00 |
| 28.04.2026 | 2,96 | 3,07 | 2,96 | 2,98 | -1,00% | 1.990,00 |
| 27.04.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -1,63% | 100,00 |
| 24.04.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,66% | 500,00 |
| 23.04.2026 | 3,07 | 3,07 | 3,01 | 3,01 | -1,63% | 33,00 |
| 21.04.2026 | 3,07 | 3,07 | 3,06 | 3,06 | 0,00% | 21.045,00 |
| 20.04.2026 | 3,05 | 3,06 | 3,03 | 3,06 | -2,24% | 11.370,00 |
| 17.04.2026 | 3,13 | 3,17 | 3,13 | 3,13 | 2,62% | 6.187,00 |
| 16.04.2026 | 3,04 | 3,11 | 3,04 | 3,05 | 0,66% | 46.287,00 |
| 15.04.2026 | 2,98 | 3,03 | 2,92 | 3,03 | 2,36% | 13.601,00 |
| 14.04.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | 40,00 |
| 13.04.2026 | 2,92 | 2,92 | 2,86 | 2,92 | 1,74% | 5.143,00 |
| 10.04.2026 | 2,80 | 2,94 | 2,80 | 2,87 | 0,35% | 56.828,00 |
| 09.04.2026 | 2,88 | 2,88 | 2,77 | 2,86 | -3,05% | 25.183,00 |
| 08.04.2026 | 2,93 | 3,00 | 2,93 | 2,95 | 3,51% | 15.926,00 |
| 07.04.2026 | 2,82 | 2,94 | 2,82 | 2,85 | 3,26% | 36.231,00 |
| 02.04.2026 | 2,78 | 2,78 | 2,74 | 2,76 | 0,73% | 24.557,00 |
| 01.04.2026 | 2,72 | 2,74 | 2,66 | 2,74 | 3,79% | 1.123,00 |
| 31.03.2026 | 2,74 | 2,74 | 2,64 | 2,64 | -2,94% | 1.173,00 |
| 30.03.2026 | 2,62 | 2,74 | 2,62 | 2,72 | 3,03% | 26.721,00 |
| 27.03.2026 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | 22.616,00 |
| 26.03.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 35,00 |
| 25.03.2026 | 2,68 | 2,68 | 2,62 | 2,66 | 1,53% | 94.939,00 |
| 24.03.2026 | 2,64 | 2,66 | 2,60 | 2,62 | 0,00% | 23.195,00 |
| 23.03.2026 | 2,60 | 2,68 | 2,52 | 2,62 | -0,76% | 6.969,00 |
| 20.03.2026 | 2,62 | 2,64 | 2,60 | 2,64 | 0,76% | 11.099,00 |
| 19.03.2026 | 2,62 | 2,62 | 2,58 | 2,62 | 0,77% | 39.778,00 |
| 18.03.2026 | 2,74 | 2,76 | 2,60 | 2,60 | -4,41% | 132.613,00 |
| 17.03.2026 | 2,72 | 2,78 | 2,72 | 2,72 | 0,00% | 4.973,00 |
| 16.03.2026 | 2,82 | 2,82 | 2,72 | 2,72 | -1,45% | 28.726,00 |
| 13.03.2026 | 2,74 | 2,78 | 2,74 | 2,76 | 0,00% | 32.880,00 |
| 12.03.2026 | 2,94 | 2,94 | 2,72 | 2,76 | -6,76% | 8.002,00 |
| 11.03.2026 | 2,96 | 2,98 | 2,92 | 2,96 | 0,68% | 10.754,00 |
| 10.03.2026 | 3,04 | 3,04 | 2,94 | 2,94 | -2,65% | 2.528,00 |
| 09.03.2026 | 2,98 | 3,02 | 2,96 | 3,02 | -1,95% | 10.637,00 |
| 06.03.2026 | 3,14 | 3,14 | 3,00 | 3,08 | -0,65% | 10.117,00 |
| 05.03.2026 | 2,92 | 3,10 | 2,92 | 3,10 | 4,73% | 14.462,00 |
| 04.03.2026 | 2,82 | 2,96 | 2,82 | 2,96 | 6,47% | 10.095,00 |
| 03.03.2026 | 2,92 | 2,92 | 2,78 | 2,78 | -6,08% | 51.766,00 |
| 02.03.2026 | 3,08 | 3,08 | 2,92 | 2,96 | -5,73% | 12.182,00 |
| 27.02.2026 | 3,26 | 3,26 | 3,00 | 3,14 | -2,48% | 11.500,00 |
| 26.02.2026 | 3,12 | 3,34 | 2,84 | 3,22 | 1,26% | 29.566,00 |
| 25.02.2026 | 3,18 | 3,18 | 3,08 | 3,18 | 1,92% | 20.807,00 |