22,000$
-0,45%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,09 | 22,26 | 21,79 | 22,02 | -0,36% | 564.799,00 |
| 11.12.2025 | 21,71 | 22,40 | 21,66 | 22,10 | 4,00% | 794.853,00 |
| 10.12.2025 | 21,28 | 21,37 | 21,03 | 21,25 | 0,43% | 494.231,00 |
| 09.12.2025 | 20,81 | 21,26 | 20,77 | 21,16 | 6,55% | 668.363,00 |
| 08.12.2025 | 19,50 | 20,06 | 19,43 | 19,86 | 2,74% | 800.520,00 |
| 05.12.2025 | 19,60 | 19,83 | 19,32 | 19,33 | 0,10% | 1.289.203,00 |
| 04.12.2025 | 19,42 | 19,58 | 19,29 | 19,31 | 2,22% | 481.133,00 |
| 03.12.2025 | 18,99 | 19,33 | 18,41 | 18,89 | 0,05% | 993.145,00 |
| 02.12.2025 | 19,46 | 19,46 | 18,88 | 18,88 | -3,43% | 543.938,00 |
| 01.12.2025 | 19,44 | 19,90 | 19,36 | 19,55 | -2,59% | 1.168.611,00 |
| 28.11.2025 | 19,90 | 20,14 | 19,84 | 20,07 | 2,45% | 249.729,00 |
| 26.11.2025 | 19,85 | 20,09 | 19,53 | 19,59 | -0,41% | 487.356,00 |
| 25.11.2025 | 20,15 | 20,25 | 19,57 | 19,67 | -1,06% | 892.924,00 |
| 24.11.2025 | 20,04 | 20,18 | 19,45 | 19,88 | -1,34% | 859.083,00 |
| 21.11.2025 | 19,30 | 20,32 | 19,03 | 20,15 | 5,55% | 723.153,00 |
| 20.11.2025 | 19,99 | 20,12 | 19,01 | 19,09 | -6,56% | 880.926,00 |
| 19.11.2025 | 20,62 | 20,64 | 20,32 | 20,43 | -0,54% | 557.973,00 |
| 18.11.2025 | 20,25 | 20,70 | 20,13 | 20,54 | 1,53% | 783.158,00 |
| 17.11.2025 | 20,69 | 21,37 | 19,81 | 20,23 | 6,75% | 2.291.403,00 |
| 14.11.2025 | 18,49 | 19,00 | 18,40 | 18,95 | 2,16% | 599.305,00 |
| 13.11.2025 | 18,60 | 18,89 | 18,54 | 18,55 | -4,82% | 702.667,00 |
| 12.11.2025 | 19,74 | 19,82 | 19,29 | 19,49 | -2,06% | 581.249,00 |
| 11.11.2025 | 19,81 | 20,04 | 19,53 | 19,90 | 4,19% | 820.149,00 |
| 10.11.2025 | 18,94 | 19,18 | 18,61 | 19,10 | 3,08% | 966.402,00 |
| 07.11.2025 | 17,90 | 18,53 | 17,90 | 18,53 | 5,16% | 806.388,00 |
| 06.11.2025 | 18,02 | 18,12 | 17,51 | 17,62 | -2,92% | 626.914,00 |
| 05.11.2025 | 17,70 | 18,17 | 17,47 | 18,15 | 2,66% | 870.171,00 |
| 04.11.2025 | 17,68 | 17,87 | 17,57 | 17,68 | -1,67% | 677.269,00 |
| 03.11.2025 | 18,44 | 18,44 | 17,90 | 17,98 | -5,22% | 809.871,00 |
| 31.10.2025 | 19,07 | 19,27 | 18,72 | 18,97 | -2,77% | 844.101,00 |
| 30.10.2025 | 19,72 | 20,77 | 19,35 | 19,51 | -16,73% | 1.406.960,00 |
| 29.10.2025 | 24,02 | 24,08 | 23,41 | 23,43 | -2,66% | 527.974,00 |
| 28.10.2025 | 24,17 | 24,40 | 24,02 | 24,07 | -0,62% | 302.618,00 |
| 27.10.2025 | 24,04 | 24,24 | 23,95 | 24,22 | 1,25% | 351.610,00 |
| 24.10.2025 | 24,14 | 24,14 | 23,88 | 23,92 | 0,04% | 324.604,00 |
| 23.10.2025 | 24,36 | 24,46 | 23,91 | 23,91 | -1,77% | 295.863,00 |
| 22.10.2025 | 23,98 | 24,60 | 23,95 | 24,34 | 1,93% | 330.165,00 |
| 21.10.2025 | 23,32 | 24,01 | 23,29 | 23,88 | 2,80% | 379.130,00 |
| 20.10.2025 | 23,13 | 23,53 | 23,12 | 23,23 | -0,94% | 410.544,00 |
| 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 |