26,130$
2,87%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 26,07 | 26,36 | 25,96 | 26,11 | 2,80% | 88.503,00 |
| 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 |
| 27.05.2025 | 40,59 | 40,71 | 40,48 | 40,64 | 1,30% | 168.716,00 |
| 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 |