40,080$
0,30%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 39,65 | 40,12 | 39,60 | 40,12 | 0,40% | 194.060,00 |
| 22.05.2025 | 39,72 | 40,09 | 39,45 | 39,96 | 0,86% | 309.037,00 |
| 21.05.2025 | 40,27 | 40,43 | 39,54 | 39,62 | -2,17% | 370.868,00 |
| 20.05.2025 | 40,64 | 40,95 | 40,47 | 40,50 | 0,32% | 430.206,00 |
| 19.05.2025 | 39,70 | 40,37 | 39,63 | 40,37 | 1,51% | 590.297,00 |
| 16.05.2025 | 39,71 | 39,86 | 39,54 | 39,77 | -0,77% | 333.873,00 |
| 15.05.2025 | 39,71 | 40,13 | 39,57 | 40,08 | -0,55% | 235.327,00 |
| 14.05.2025 | 40,78 | 40,79 | 40,22 | 40,30 | -0,52% | 256.262,00 |
| 13.05.2025 | 40,29 | 40,63 | 40,06 | 40,51 | 0,92% | 263.706,00 |
| 12.05.2025 | 40,20 | 40,37 | 39,86 | 40,14 | 1,96% | 252.069,00 |
| 09.05.2025 | 39,22 | 39,47 | 39,17 | 39,37 | 1,26% | 203.406,00 |
| 08.05.2025 | 38,90 | 39,03 | 38,81 | 38,88 | 0,31% | 273.359,00 |
| 07.05.2025 | 38,57 | 38,85 | 38,46 | 38,76 | 0,39% | 225.153,00 |
| 06.05.2025 | 38,63 | 38,82 | 38,51 | 38,61 | -1,35% | 303.750,00 |
| 05.05.2025 | 38,84 | 39,31 | 38,72 | 39,14 | -0,03% | 151.057,00 |
| 02.05.2025 | 39,17 | 39,46 | 39,06 | 39,15 | 2,27% | 288.481,00 |
| 01.05.2025 | 38,69 | 38,89 | 38,22 | 38,28 | -0,73% | 262.732,00 |
| 30.04.2025 | 38,25 | 38,63 | 37,99 | 38,56 | 0,84% | 848.267,00 |
| 29.04.2025 | 38,05 | 38,36 | 37,83 | 38,24 | 1,54% | 174.878,00 |
| 28.04.2025 | 37,55 | 37,85 | 37,37 | 37,66 | 1,56% | 258.293,00 |
| 25.04.2025 | 36,88 | 37,19 | 36,72 | 37,08 | -1,15% | 210.292,00 |
| 24.04.2025 | 36,89 | 37,54 | 36,83 | 37,51 | 2,88% | 231.480,00 |
| 23.04.2025 | 36,79 | 37,19 | 36,32 | 36,46 | 1,17% | 245.085,00 |
| 22.04.2025 | 35,57 | 36,32 | 35,56 | 36,04 | 2,44% | 280.822,00 |
| 21.04.2025 | 35,23 | 35,59 | 34,84 | 35,18 | -1,35% | 559.483,00 |
| 17.04.2025 | 35,64 | 35,95 | 35,45 | 35,66 | 0,56% | 300.546,00 |
| 16.04.2025 | 35,67 | 36,00 | 35,25 | 35,46 | -2,66% | 224.463,00 |
| 15.04.2025 | 36,58 | 36,75 | 36,33 | 36,43 | 0,28% | 276.813,00 |
| 14.04.2025 | 36,17 | 36,64 | 35,88 | 36,33 | 2,95% | 361.966,00 |
| 11.04.2025 | 34,62 | 35,35 | 34,50 | 35,29 | 3,58% | 382.100,00 |
| 10.04.2025 | 34,34 | 34,42 | 33,38 | 34,07 | -1,82% | 463.273,00 |
| 09.04.2025 | 31,56 | 34,86 | 31,52 | 34,70 | 8,34% | 637.905,00 |
| 08.04.2025 | 33,42 | 33,64 | 31,69 | 32,03 | -3,47% | 450.215,00 |
| 07.04.2025 | 32,94 | 34,58 | 32,54 | 33,18 | -4,33% | 705.300,00 |
| 04.04.2025 | 35,47 | 35,66 | 34,68 | 34,68 | -5,48% | 366.236,00 |
| 03.04.2025 | 37,54 | 37,57 | 36,68 | 36,69 | -2,24% | 811.196,00 |
| 02.04.2025 | 36,97 | 37,59 | 36,89 | 37,53 | 3,62% | 602.484,00 |
| 01.04.2025 | 35,55 | 36,33 | 34,62 | 36,22 | -4,58% | 765.356,00 |
| 31.03.2025 | 37,43 | 38,04 | 37,33 | 37,96 | -1,22% | 365.143,00 |
| 28.03.2025 | 38,70 | 38,81 | 38,25 | 38,43 | -1,11% | 315.106,00 |
| 27.03.2025 | 39,29 | 39,35 | 38,86 | 38,86 | -1,09% | 234.969,00 |
| 26.03.2025 | 39,48 | 39,61 | 39,23 | 39,29 | -1,50% | 182.911,00 |
| 25.03.2025 | 40,09 | 40,11 | 39,68 | 39,89 | 0,63% | 273.398,00 |
| 24.03.2025 | 39,98 | 40,35 | 39,45 | 39,64 | -1,78% | 304.267,00 |
| 21.03.2025 | 40,35 | 40,64 | 40,27 | 40,36 | -0,98% | 211.955,00 |
| 20.03.2025 | 40,57 | 41,01 | 40,54 | 40,76 | 1,09% | 160.763,00 |
| 19.03.2025 | 40,29 | 40,54 | 39,85 | 40,32 | -0,25% | 569.954,00 |
| 18.03.2025 | 40,32 | 40,48 | 40,16 | 40,42 | 0,25% | 197.924,00 |
| 17.03.2025 | 40,18 | 40,47 | 39,97 | 40,32 | 1,08% | 317.615,00 |
| 14.03.2025 | 40,32 | 40,33 | 39,18 | 39,89 | -1,65% | 450.453,00 |
| 13.03.2025 | 41,02 | 41,09 | 40,46 | 40,56 | -0,66% | 229.694,00 |
| 12.03.2025 | 41,03 | 41,14 | 40,70 | 40,83 | -0,15% | 210.291,00 |
| 11.03.2025 | 41,32 | 41,32 | 40,42 | 40,89 | -0,90% | 304.786,00 |
| 10.03.2025 | 41,58 | 41,87 | 40,86 | 41,26 | -0,89% | 282.933,00 |
| 07.03.2025 | 40,91 | 41,63 | 40,05 | 41,63 | 3,20% | 427.206,00 |
| 06.03.2025 | 40,23 | 40,85 | 40,06 | 40,34 | 1,74% | 247.011,00 |
| 05.03.2025 | 38,99 | 39,77 | 38,90 | 39,65 | 1,10% | 306.259,00 |
| 04.03.2025 | 39,30 | 39,99 | 39,02 | 39,22 | -1,85% | 288.000,00 |
| 03.03.2025 | 40,94 | 40,95 | 39,79 | 39,96 | -1,48% | 1.022.603,00 |
| 28.02.2025 | 40,53 | 40,92 | 40,14 | 40,56 | -1,22% | 1.024.009,00 |
| 27.02.2025 | 40,86 | 41,30 | 40,48 | 41,06 | -15,43% | 505.202,00 |
| 26.02.2025 | 48,37 | 49,05 | 48,34 | 48,55 | 0,19% | 140.019,00 |
| 25.02.2025 | 48,29 | 48,58 | 47,89 | 48,46 | 0,50% | 187.011,00 |
| 24.02.2025 | 47,80 | 48,36 | 47,62 | 48,22 | 1,58% | 182.040,00 |
| 21.02.2025 | 47,71 | 47,76 | 47,24 | 47,47 | -0,31% | 88.812,00 |
| 20.02.2025 | 48,05 | 48,26 | 47,30 | 47,62 | -1,14% | 110.980,00 |
| 19.02.2025 | 48,08 | 48,42 | 47,92 | 48,17 | -1,59% | 113.106,00 |
| 18.02.2025 | 48,88 | 48,95 | 48,56 | 48,95 | 1,41% | 134.920,00 |
| 14.02.2025 | 48,84 | 49,12 | 48,27 | 48,27 | -1,21% | 148.569,00 |
| 13.02.2025 | 48,67 | 48,89 | 48,51 | 48,86 | 0,87% | 110.359,00 |
| 12.02.2025 | 48,16 | 48,51 | 47,90 | 48,44 | -1,06% | 100.403,00 |
| 11.02.2025 | 48,55 | 48,98 | 48,55 | 48,96 | 0,18% | 74.266,00 |
| 10.02.2025 | 48,70 | 48,89 | 48,52 | 48,87 | 0,47% | 87.175,00 |
| 07.02.2025 | 48,96 | 48,96 | 48,38 | 48,64 | -0,27% | 128.359,00 |
| 06.02.2025 | 48,68 | 49,02 | 48,60 | 48,77 | -0,16% | 122.931,00 |
| 05.02.2025 | 48,34 | 48,85 | 48,11 | 48,85 | 2,13% | 154.115,00 |
| 04.02.2025 | 47,44 | 47,94 | 47,42 | 47,83 | 0,91% | 128.713,00 |
| 03.02.2025 | 47,07 | 47,75 | 47,04 | 47,40 | -0,17% | 168.661,00 |
| 31.01.2025 | 47,84 | 48,11 | 47,39 | 47,48 | -1,72% | 177.531,00 |
| 30.01.2025 | 48,04 | 48,61 | 47,88 | 48,31 | 3,20% | 243.018,00 |
| 29.01.2025 | 46,74 | 47,13 | 46,54 | 46,81 | 0,04% | 226.476,00 |
| 28.01.2025 | 46,92 | 47,16 | 46,46 | 46,79 | 0,56% | 267.107,00 |
| 27.01.2025 | 45,87 | 46,53 | 45,87 | 46,53 | 1,31% | 248.561,00 |
| 24.01.2025 | 45,77 | 46,23 | 45,56 | 45,93 | 2,84% | 270.602,00 |
| 23.01.2025 | 44,83 | 44,95 | 44,58 | 44,66 | -1,09% | 168.017,00 |
| 22.01.2025 | 45,89 | 45,89 | 45,07 | 45,15 | -1,07% | 257.830,00 |
| 21.01.2025 | 45,74 | 45,87 | 45,37 | 45,64 | 1,17% | 221.342,00 |
| 17.01.2025 | 45,38 | 45,75 | 45,00 | 45,11 | 1,08% | 238.744,00 |
| 16.01.2025 | 44,17 | 44,74 | 44,11 | 44,63 | 0,36% | 175.305,00 |
| 15.01.2025 | 44,73 | 44,80 | 44,20 | 44,47 | 1,14% | 260.944,00 |
| 14.01.2025 | 43,99 | 44,23 | 43,66 | 43,97 | 0,32% | 346.762,00 |
| 13.01.2025 | 43,78 | 44,16 | 43,64 | 43,83 | -0,32% | 255.354,00 |
| 10.01.2025 | 44,96 | 44,97 | 43,94 | 43,97 | -4,23% | 211.952,00 |
| 08.01.2025 | 46,09 | 46,24 | 45,81 | 45,91 | -1,48% | 352.162,00 |
| 07.01.2025 | 47,83 | 48,09 | 46,50 | 46,60 | -5,07% | 618.432,00 |
| 06.01.2025 | 49,11 | 49,54 | 48,86 | 49,09 | -2,60% | 294.711,00 |
| 03.01.2025 | 51,15 | 51,22 | 50,34 | 50,40 | -1,31% | 156.972,00 |
| 02.01.2025 | 51,68 | 51,74 | 50,97 | 51,07 | -0,64% | 84.760,00 |
| 31.12.2024 | 51,72 | 52,01 | 51,05 | 51,40 | 0,08% | 71.333,00 |
| 30.12.2024 | 51,52 | 51,65 | 51,23 | 51,36 | -1,31% | 121.247,00 |