40,590$
-0,59%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 41,06 | 41,06 | 40,49 | 40,59 | -0,59% | 72.162,00 |
| 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 |
| 27.12.2024 | 52,10 | 52,26 | 51,76 | 52,04 | -0,06% | 103.762,00 |
| 26.12.2024 | 52,10 | 52,25 | 51,94 | 52,07 | -0,12% | 72.929,00 |
| 24.12.2024 | 52,13 | 52,29 | 51,93 | 52,13 | 0,12% | 39.478,00 |
| 23.12.2024 | 51,96 | 52,08 | 51,67 | 52,07 | -0,42% | 200.272,00 |
| 20.12.2024 | 52,00 | 52,69 | 52,00 | 52,29 | -0,55% | 249.333,00 |
| 19.12.2024 | 52,89 | 53,15 | 52,58 | 52,58 | -0,38% | 113.848,00 |
| 18.12.2024 | 54,07 | 54,23 | 52,69 | 52,78 | -2,71% | 96.010,00 |
| 17.12.2024 | 54,78 | 54,84 | 54,06 | 54,25 | -2,41% | 121.507,00 |
| 16.12.2024 | 55,57 | 55,90 | 55,48 | 55,59 | -0,70% | 109.046,00 |
| 13.12.2024 | 56,24 | 56,36 | 55,75 | 55,98 | -0,04% | 198.660,00 |
| 12.12.2024 | 56,38 | 56,59 | 56,00 | 56,00 | -0,66% | 89.766,00 |
| 11.12.2024 | 56,06 | 56,39 | 55,81 | 56,37 | 1,02% | 313.233,00 |
| 10.12.2024 | 56,09 | 56,19 | 55,75 | 55,80 | -1,33% | 131.641,00 |
| 09.12.2024 | 57,30 | 57,37 | 56,41 | 56,55 | 2,54% | 239.067,00 |
| 06.12.2024 | 55,19 | 55,27 | 54,84 | 55,15 | 1,01% | 124.950,00 |
| 05.12.2024 | 54,43 | 54,84 | 54,43 | 54,60 | 0,02% | 108.960,00 |
| 04.12.2024 | 54,60 | 54,94 | 54,45 | 54,59 | -0,67% | 131.090,00 |
| 03.12.2024 | 55,10 | 55,10 | 54,71 | 54,96 | 0,27% | 197.297,00 |
| 02.12.2024 | 54,77 | 54,83 | 54,35 | 54,81 | 0,26% | 178.960,00 |
| 29.11.2024 | 54,32 | 55,12 | 54,18 | 54,67 | 1,79% | 173.644,00 |
| 27.11.2024 | 53,46 | 54,00 | 53,34 | 53,71 | -0,11% | 433.628,00 |
| 26.11.2024 | 53,48 | 53,87 | 53,11 | 53,77 | 1,07% | 257.557,00 |
| 25.11.2024 | 52,72 | 53,25 | 52,72 | 53,20 | 1,58% | 133.929,00 |
| 22.11.2024 | 51,80 | 52,43 | 51,80 | 52,37 | 1,81% | 110.282,00 |
| 21.11.2024 | 51,26 | 51,58 | 51,17 | 51,44 | 0,06% | 49.486,00 |
| 20.11.2024 | 51,26 | 51,41 | 50,98 | 51,41 | -0,35% | 95.513,00 |
| 19.11.2024 | 51,20 | 51,65 | 51,11 | 51,59 | -0,04% | 116.993,00 |
| 18.11.2024 | 51,28 | 51,83 | 51,23 | 51,61 | 0,31% | 155.256,00 |
| 15.11.2024 | 53,02 | 53,06 | 50,82 | 51,45 | -2,63% | 344.068,00 |
| 14.11.2024 | 52,85 | 53,36 | 52,76 | 52,84 | 1,30% | 140.850,00 |
| 13.11.2024 | 52,33 | 52,48 | 52,07 | 52,16 | -1,12% | 111.895,00 |
| 12.11.2024 | 53,58 | 53,66 | 52,49 | 52,75 | -2,93% | 148.248,00 |
| 11.11.2024 | 54,80 | 54,87 | 54,32 | 54,34 | -0,38% | 126.228,00 |
| 08.11.2024 | 54,63 | 54,83 | 54,40 | 54,55 | -1,96% | 178.364,00 |
| 07.11.2024 | 55,67 | 55,74 | 55,27 | 55,64 | 0,54% | 109.037,00 |
| 06.11.2024 | 55,46 | 55,63 | 54,88 | 55,34 | 1,67% | 138.686,00 |
| 05.11.2024 | 54,20 | 54,65 | 54,17 | 54,43 | 1,55% | 107.369,00 |
| 04.11.2024 | 54,01 | 54,17 | 53,48 | 53,60 | 0,68% | 85.358,00 |
| 01.11.2024 | 53,11 | 53,59 | 53,00 | 53,24 | 1,43% | 133.479,00 |
| 31.10.2024 | 53,14 | 53,14 | 52,14 | 52,49 | -1,50% | 119.289,00 |
| 30.10.2024 | 53,44 | 53,87 | 53,26 | 53,29 | -1,91% | 86.366,00 |
| 29.10.2024 | 54,11 | 54,45 | 54,00 | 54,33 | 0,89% | 101.325,00 |
| 28.10.2024 | 53,83 | 54,30 | 53,69 | 53,85 | 1,49% | 127.775,00 |
| 25.10.2024 | 53,54 | 53,64 | 53,00 | 53,06 | -0,60% | 164.719,00 |
| 24.10.2024 | 53,56 | 53,59 | 53,34 | 53,38 | 0,89% | 217.925,00 |
| 23.10.2024 | 51,85 | 53,20 | 51,69 | 52,91 | 5,44% | 188.005,00 |
| 22.10.2024 | 50,26 | 50,29 | 49,78 | 50,18 | -0,52% | 123.141,00 |
| 21.10.2024 | 50,81 | 51,06 | 50,44 | 50,44 | -1,60% | 97.263,00 |
| 18.10.2024 | 51,49 | 51,49 | 51,09 | 51,26 | -0,12% | 107.880,00 |
| 17.10.2024 | 50,81 | 51,32 | 50,61 | 51,32 | 2,05% | 109.005,00 |