23,465$
-2,96%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 23,78 | 23,92 | 23,36 | 23,45 | -3,02% | 409.042,00 |
| 16.10.2025 | 23,99 | 24,26 | 23,67 | 24,18 | 1,60% | 1.018.109,00 |
| 15.10.2025 | 23,29 | 23,85 | 23,28 | 23,80 | 3,93% | 470.869,00 |
| 14.10.2025 | 22,45 | 23,80 | 22,43 | 22,90 | 0,93% | 1.461.378,00 |
| 13.10.2025 | 22,66 | 22,82 | 22,42 | 22,69 | 0,67% | 511.962,00 |
| 10.10.2025 | 23,15 | 23,29 | 22,46 | 22,54 | -4,17% | 579.958,00 |
| 09.10.2025 | 24,08 | 24,09 | 23,40 | 23,52 | -4,55% | 544.005,00 |
| 08.10.2025 | 24,78 | 24,92 | 24,59 | 24,64 | 0,82% | 311.138,00 |
| 07.10.2025 | 24,74 | 24,86 | 24,37 | 24,44 | -1,45% | 376.603,00 |
| 06.10.2025 | 25,17 | 25,35 | 24,55 | 24,80 | -0,40% | 575.369,00 |
| 03.10.2025 | 24,38 | 24,96 | 24,38 | 24,90 | 2,55% | 125.475,00 |
| 02.10.2025 | 24,47 | 24,56 | 24,10 | 24,28 | -2,18% | 308.143,00 |
| 01.10.2025 | 25,32 | 25,40 | 24,77 | 24,82 | -0,92% | 478.605,00 |
| 30.09.2025 | 24,39 | 25,05 | 24,36 | 25,05 | 2,54% | 693.364,00 |
| 29.09.2025 | 24,24 | 24,53 | 24,14 | 24,43 | 1,62% | 483.504,00 |
| 26.09.2025 | 23,78 | 24,14 | 23,78 | 24,04 | 1,74% | 424.098,00 |
| 25.09.2025 | 23,82 | 23,82 | 23,43 | 23,63 | -1,50% | 405.689,00 |
| 24.09.2025 | 23,88 | 24,09 | 23,77 | 23,99 | -0,21% | 372.512,00 |
| 23.09.2025 | 24,31 | 24,62 | 24,01 | 24,04 | -1,15% | 467.387,00 |
| 22.09.2025 | 24,36 | 24,45 | 24,21 | 24,32 | 1,16% | 474.019,00 |
| 19.09.2025 | 24,32 | 24,69 | 24,02 | 24,04 | -6,64% | 903.234,00 |
| 18.09.2025 | 25,90 | 25,97 | 25,67 | 25,75 | -1,83% | 366.604,00 |
| 17.09.2025 | 26,41 | 26,91 | 26,16 | 26,23 | 0,00% | 377.243,00 |
| 16.09.2025 | 26,45 | 26,64 | 26,03 | 26,23 | -1,47% | 380.657,00 |
| 15.09.2025 | 27,05 | 27,23 | 26,53 | 26,62 | -1,99% | 714.252,00 |
| 12.09.2025 | 27,08 | 27,18 | 26,83 | 27,16 | -0,18% | 299.474,00 |
| 11.09.2025 | 26,90 | 27,21 | 26,70 | 27,21 | 1,27% | 387.868,00 |
| 10.09.2025 | 27,24 | 27,32 | 26,79 | 26,87 | -1,54% | 302.040,00 |
| 09.09.2025 | 27,41 | 27,50 | 27,19 | 27,29 | 0,33% | 183.161,00 |
| 08.09.2025 | 27,12 | 27,31 | 26,92 | 27,20 | 0,74% | 422.848,00 |
| 05.09.2025 | 26,81 | 27,39 | 26,81 | 27,00 | 0,71% | 296.805,00 |
| 04.09.2025 | 27,04 | 27,04 | 26,59 | 26,81 | 0,98% | 311.831,00 |
| 03.09.2025 | 26,32 | 26,63 | 26,28 | 26,55 | 1,30% | 326.434,00 |
| 02.09.2025 | 26,26 | 26,47 | 25,98 | 26,21 | -1,24% | 461.408,00 |
| 29.08.2025 | 26,49 | 26,73 | 26,34 | 26,54 | -0,19% | 347.185,00 |
| 28.08.2025 | 26,61 | 26,63 | 26,42 | 26,59 | 0,23% | 310.516,00 |
| 27.08.2025 | 26,19 | 26,59 | 26,15 | 26,53 | 0,84% | 209.543,00 |
| 26.08.2025 | 26,76 | 26,76 | 26,28 | 26,31 | -1,61% | 243.404,00 |
| 25.08.2025 | 27,05 | 27,09 | 26,74 | 26,74 | -1,29% | 256.287,00 |
| 22.08.2025 | 26,59 | 27,23 | 26,59 | 27,09 | 2,61% | 402.602,00 |
| 21.08.2025 | 26,37 | 26,53 | 26,27 | 26,40 | -0,45% | 394.291,00 |
| 20.08.2025 | 26,38 | 26,63 | 26,34 | 26,52 | 1,41% | 492.413,00 |
| 19.08.2025 | 26,00 | 26,38 | 25,95 | 26,15 | 2,95% | 635.618,00 |
| 18.08.2025 | 25,45 | 25,75 | 25,37 | 25,40 | -0,24% | 563.849,00 |
| 15.08.2025 | 25,47 | 25,73 | 25,43 | 25,46 | -0,24% | 367.524,00 |
| 14.08.2025 | 25,23 | 25,57 | 25,04 | 25,52 | 1,63% | 371.997,00 |
| 13.08.2025 | 24,46 | 25,14 | 24,36 | 25,11 | 2,28% | 662.267,00 |
| 12.08.2025 | 24,35 | 24,80 | 24,28 | 24,55 | -0,49% | 596.993,00 |
| 11.08.2025 | 24,77 | 24,97 | 24,49 | 24,67 | -0,32% | 652.934,00 |
| 08.08.2025 | 24,89 | 24,98 | 24,52 | 24,75 | -5,43% | 751.198,00 |
| 07.08.2025 | 26,12 | 26,68 | 26,00 | 26,17 | -2,31% | 699.025,00 |
| 06.08.2025 | 26,82 | 26,98 | 26,69 | 26,79 | -0,59% | 462.396,00 |
| 05.08.2025 | 26,86 | 26,98 | 26,72 | 26,95 | 1,16% | 459.870,00 |
| 04.08.2025 | 26,62 | 26,72 | 26,48 | 26,64 | -0,52% | 350.332,00 |
| 01.08.2025 | 26,93 | 26,97 | 26,62 | 26,78 | -1,11% | 415.828,00 |
| 31.07.2025 | 26,94 | 27,23 | 26,86 | 27,08 | 0,45% | 552.752,00 |
| 30.07.2025 | 27,42 | 27,47 | 26,91 | 26,96 | -2,32% | 405.315,00 |
| 29.07.2025 | 27,88 | 27,99 | 27,55 | 27,60 | -1,88% | 291.129,00 |
| 28.07.2025 | 28,70 | 28,72 | 28,08 | 28,13 | -3,89% | 405.005,00 |
| 25.07.2025 | 28,86 | 29,28 | 28,71 | 29,27 | 0,21% | 344.603,00 |
| 24.07.2025 | 29,49 | 29,71 | 29,21 | 29,21 | -0,61% | 452.082,00 |
| 23.07.2025 | 29,04 | 29,42 | 28,88 | 29,39 | 1,98% | 371.761,00 |
| 22.07.2025 | 28,11 | 28,82 | 28,11 | 28,82 | 3,04% | 575.854,00 |
| 21.07.2025 | 27,86 | 28,20 | 27,66 | 27,97 | 0,50% | 562.249,00 |
| 18.07.2025 | 28,22 | 28,28 | 27,78 | 27,83 | -0,14% | 494.369,00 |
| 17.07.2025 | 27,71 | 27,91 | 27,63 | 27,87 | -0,14% | 462.127,00 |
| 16.07.2025 | 27,79 | 27,93 | 27,53 | 27,91 | 0,00% | 579.232,00 |
| 15.07.2025 | 28,59 | 28,72 | 27,90 | 27,91 | 0,69% | 1.203.081,00 |
| 14.07.2025 | 28,18 | 28,25 | 27,70 | 27,72 | -0,96% | 840.754,00 |
| 11.07.2025 | 28,21 | 28,56 | 27,98 | 27,99 | -4,50% | 975.840,00 |
| 10.07.2025 | 29,55 | 29,65 | 29,25 | 29,31 | -0,10% | 1.027.028,00 |
| 09.07.2025 | 29,93 | 30,39 | 29,12 | 29,34 | -18,09% | 2.481.705,00 |
| 08.07.2025 | 35,25 | 35,95 | 35,21 | 35,82 | 1,73% | 349.680,00 |
| 07.07.2025 | 35,50 | 35,76 | 35,10 | 35,21 | -3,19% | 251.575,00 |
| 03.07.2025 | 36,52 | 36,66 | 36,36 | 36,37 | 0,75% | 116.619,00 |
| 02.07.2025 | 35,84 | 36,20 | 35,57 | 36,10 | 0,61% | 190.691,00 |
| 01.07.2025 | 35,12 | 36,10 | 35,11 | 35,88 | 2,49% | 483.461,00 |
| 30.06.2025 | 35,06 | 35,20 | 34,90 | 35,01 | -0,40% | 377.371,00 |
| 27.06.2025 | 35,09 | 35,42 | 35,03 | 35,15 | 1,15% | 293.732,00 |
| 26.06.2025 | 34,73 | 34,88 | 34,62 | 34,75 | 0,99% | 417.232,00 |
| 25.06.2025 | 34,56 | 34,56 | 34,24 | 34,41 | -2,99% | 333.275,00 |
| 24.06.2025 | 36,09 | 36,11 | 35,22 | 35,47 | -0,03% | 553.458,00 |
| 23.06.2025 | 34,81 | 35,58 | 34,81 | 35,48 | 1,23% | 410.267,00 |
| 20.06.2025 | 35,35 | 35,35 | 34,98 | 35,05 | 0,89% | 331.965,00 |
| 18.06.2025 | 35,03 | 35,20 | 34,74 | 34,74 | -1,39% | 329.940,00 |
| 17.06.2025 | 36,54 | 36,62 | 35,23 | 35,23 | -4,24% | 516.127,00 |
| 16.06.2025 | 37,09 | 37,55 | 36,79 | 36,79 | -0,92% | 351.711,00 |
| 13.06.2025 | 37,39 | 37,53 | 37,04 | 37,13 | -2,34% | 220.470,00 |
| 12.06.2025 | 38,03 | 38,04 | 37,77 | 38,02 | 1,58% | 435.705,00 |
| 11.06.2025 | 37,64 | 37,92 | 37,42 | 37,43 | 0,08% | 309.159,00 |
| 10.06.2025 | 36,93 | 37,57 | 36,85 | 37,40 | 1,96% | 689.468,00 |
| 09.06.2025 | 37,02 | 37,25 | 36,62 | 36,68 | -2,91% | 437.448,00 |
| 06.06.2025 | 37,61 | 37,91 | 37,61 | 37,78 | -4,14% | 187.439,00 |
| 05.06.2025 | 39,57 | 39,58 | 39,25 | 39,41 | 0,74% | 244.009,00 |
| 04.06.2025 | 39,30 | 39,65 | 39,12 | 39,12 | -1,21% | 287.581,00 |
| 03.06.2025 | 39,40 | 39,74 | 39,23 | 39,60 | 0,46% | 231.215,00 |
| 02.06.2025 | 39,53 | 39,58 | 39,28 | 39,42 | -2,45% | 290.366,00 |
| 30.05.2025 | 40,51 | 40,66 | 40,19 | 40,41 | -0,37% | 155.227,00 |
| 29.05.2025 | 40,63 | 40,63 | 40,31 | 40,56 | 1,10% | 158.066,00 |
| 28.05.2025 | 40,30 | 40,41 | 40,10 | 40,12 | -1,28% | 189.245,00 |