18,280$
0,99%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 18,57 | 18,76 | 18,26 | 18,28 | 0,99% | 426.604,00 |
| 16.04.2026 | 18,37 | 18,47 | 18,06 | 18,10 | 1,63% | 281.262,00 |
| 15.04.2026 | 17,29 | 17,91 | 17,26 | 17,81 | 2,47% | 304.795,00 |
| 14.04.2026 | 17,56 | 17,88 | 17,32 | 17,38 | 0,58% | 955.742,00 |
| 13.04.2026 | 16,69 | 17,40 | 16,60 | 17,28 | 3,23% | 1.401.325,00 |
| 10.04.2026 | 17,09 | 17,12 | 16,69 | 16,74 | 0,90% | 624.310,00 |
| 09.04.2026 | 16,68 | 16,74 | 16,13 | 16,59 | -2,30% | 871.635,00 |
| 08.04.2026 | 17,52 | 17,58 | 16,95 | 16,98 | 2,35% | 563.559,00 |
| 07.04.2026 | 16,85 | 16,88 | 16,37 | 16,59 | 2,41% | 613.503,00 |
| 06.04.2026 | 16,01 | 16,29 | 15,97 | 16,20 | 1,44% | 318.113,00 |
| 02.04.2026 | 15,85 | 16,19 | 15,62 | 15,97 | -0,50% | 1.242.069,00 |
| 01.04.2026 | 15,94 | 16,08 | 15,58 | 16,05 | 3,22% | 708.659,00 |
| 31.03.2026 | 15,64 | 15,71 | 15,21 | 15,55 | 0,39% | 1.174.338,00 |
| 30.03.2026 | 15,11 | 15,55 | 15,11 | 15,49 | 1,04% | 620.073,00 |
| 27.03.2026 | 15,54 | 15,63 | 15,31 | 15,33 | -1,03% | 491.699,00 |
| 26.03.2026 | 15,45 | 15,87 | 15,43 | 15,49 | -0,06% | 915.447,00 |
| 25.03.2026 | 15,47 | 15,67 | 15,22 | 15,50 | 1,64% | 1.336.233,00 |
| 24.03.2026 | 15,13 | 15,27 | 14,93 | 15,25 | -0,52% | 1.098.205,00 |
| 23.03.2026 | 15,32 | 15,45 | 15,00 | 15,33 | 1,46% | 495.252,00 |
| 20.03.2026 | 15,07 | 15,35 | 14,93 | 15,11 | -0,26% | 596.867,00 |
| 19.03.2026 | 14,81 | 15,33 | 14,81 | 15,15 | -0,20% | 637.598,00 |
| 18.03.2026 | 15,31 | 15,36 | 14,91 | 15,18 | -2,63% | 586.527,00 |
| 17.03.2026 | 15,90 | 16,15 | 15,55 | 15,59 | -1,52% | 660.288,00 |
| 16.03.2026 | 15,74 | 15,89 | 15,59 | 15,83 | 0,96% | 715.352,00 |
| 13.03.2026 | 15,94 | 16,00 | 15,60 | 15,68 | -0,19% | 784.752,00 |
| 12.03.2026 | 16,66 | 17,07 | 15,57 | 15,71 | -8,07% | 1.487.896,00 |
| 11.03.2026 | 17,24 | 17,40 | 16,96 | 17,09 | 0,18% | 502.115,00 |
| 10.03.2026 | 17,60 | 17,61 | 16,89 | 17,06 | -3,07% | 551.640,00 |
| 09.03.2026 | 17,62 | 17,64 | 17,15 | 17,60 | -0,96% | 505.532,00 |
| 06.03.2026 | 17,60 | 17,79 | 17,34 | 17,77 | -1,93% | 370.095,00 |
| 05.03.2026 | 17,88 | 18,25 | 17,77 | 18,12 | 5,66% | 616.203,00 |
| 04.03.2026 | 16,81 | 17,20 | 16,57 | 17,15 | 5,09% | 555.949,00 |
| 03.03.2026 | 16,16 | 16,50 | 15,89 | 16,32 | -4,62% | 525.643,00 |
| 02.03.2026 | 17,74 | 17,82 | 16,97 | 17,11 | -8,01% | 648.863,00 |
| 27.02.2026 | 17,99 | 18,81 | 17,52 | 18,60 | -1,43% | 766.499,00 |
| 26.02.2026 | 18,43 | 19,94 | 18,40 | 18,87 | 0,75% | 914.732,00 |
| 25.02.2026 | 18,55 | 18,75 | 18,29 | 18,73 | 1,46% | 827.132,00 |
| 24.02.2026 | 18,39 | 18,83 | 18,18 | 18,46 | 0,76% | 1.169.905,00 |
| 23.02.2026 | 18,58 | 18,64 | 18,04 | 18,32 | -2,76% | 776.164,00 |
| 20.02.2026 | 18,81 | 19,16 | 18,60 | 18,84 | 0,27% | 785.408,00 |
| 19.02.2026 | 18,34 | 18,89 | 18,30 | 18,79 | 1,57% | 558.087,00 |
| 18.02.2026 | 18,22 | 18,55 | 18,16 | 18,50 | 3,53% | 616.523,00 |
| 17.02.2026 | 18,20 | 18,32 | 17,53 | 17,87 | -4,74% | 779.822,00 |
| 13.02.2026 | 18,56 | 18,83 | 18,38 | 18,76 | 5,27% | 504.758,00 |
| 12.02.2026 | 18,46 | 18,51 | 17,50 | 17,82 | -2,78% | 659.897,00 |
| 11.02.2026 | 18,86 | 18,86 | 18,14 | 18,33 | -4,58% | 708.397,00 |
| 10.02.2026 | 18,82 | 19,38 | 18,72 | 19,21 | 2,95% | 488.337,00 |
| 09.02.2026 | 18,46 | 18,66 | 17,97 | 18,66 | 0,97% | 518.947,00 |
| 06.02.2026 | 18,00 | 18,48 | 17,90 | 18,48 | 5,60% | 686.152,00 |
| 05.02.2026 | 17,83 | 17,97 | 17,25 | 17,50 | -1,30% | 833.824,00 |
| 04.02.2026 | 17,67 | 18,26 | 17,42 | 17,73 | -1,34% | 1.120.545,00 |
| 03.02.2026 | 18,95 | 18,96 | 17,79 | 17,97 | -12,81% | 1.080.688,00 |
| 02.02.2026 | 20,49 | 20,77 | 20,20 | 20,61 | -1,29% | 463.769,00 |
| 30.01.2026 | 20,81 | 21,01 | 20,59 | 20,88 | 0,82% | 379.945,00 |
| 29.01.2026 | 20,75 | 20,78 | 20,32 | 20,71 | -2,17% | 575.151,00 |
| 28.01.2026 | 21,39 | 21,55 | 21,05 | 21,17 | -0,24% | 309.075,00 |
| 27.01.2026 | 22,00 | 22,08 | 21,15 | 21,22 | -3,76% | 434.764,00 |
| 26.01.2026 | 22,34 | 22,42 | 21,93 | 22,05 | 0,05% | 306.859,00 |
| 23.01.2026 | 21,85 | 22,07 | 21,73 | 22,04 | 0,92% | 187.692,00 |
| 22.01.2026 | 21,20 | 22,07 | 21,20 | 21,84 | 4,05% | 354.681,00 |
| 21.01.2026 | 20,89 | 21,24 | 20,68 | 20,99 | 1,75% | 376.014,00 |
| 20.01.2026 | 20,83 | 20,97 | 20,52 | 20,63 | -2,78% | 446.378,00 |
| 16.01.2026 | 21,52 | 21,52 | 21,09 | 21,22 | -1,30% | 433.274,00 |
| 15.01.2026 | 21,80 | 21,80 | 21,45 | 21,50 | -1,87% | 366.452,00 |
| 14.01.2026 | 21,57 | 22,15 | 21,57 | 21,91 | -0,41% | 420.375,00 |
| 13.01.2026 | 21,96 | 22,16 | 21,50 | 22,00 | -0,45% | 375.379,00 |
| 12.01.2026 | 22,87 | 22,89 | 21,99 | 22,10 | -6,75% | 692.762,00 |
| 09.01.2026 | 23,14 | 23,79 | 22,88 | 23,70 | 3,72% | 318.414,00 |
| 08.01.2026 | 22,21 | 23,09 | 22,19 | 22,85 | 0,57% | 385.560,00 |
| 07.01.2026 | 23,20 | 23,31 | 22,40 | 22,72 | -3,11% | 864.418,00 |
| 06.01.2026 | 23,41 | 23,92 | 23,28 | 23,45 | -0,42% | 495.124,00 |
| 05.01.2026 | 22,71 | 23,72 | 22,65 | 23,55 | 2,79% | 1.355.865,00 |
| 02.01.2026 | 22,74 | 23,13 | 22,32 | 22,91 | 2,00% | 439.476,00 |
| 31.12.2025 | 22,69 | 22,94 | 22,41 | 22,46 | -1,96% | 373.966,00 |
| 30.12.2025 | 22,58 | 23,08 | 22,56 | 22,91 | 1,60% | 466.358,00 |
| 29.12.2025 | 22,36 | 22,66 | 22,21 | 22,55 | 0,49% | 514.011,00 |
| 26.12.2025 | 22,10 | 22,45 | 22,06 | 22,44 | 1,22% | 262.630,00 |
| 24.12.2025 | 22,07 | 22,18 | 22,01 | 22,17 | 0,45% | 109.606,00 |
| 23.12.2025 | 22,23 | 22,28 | 21,93 | 22,07 | 0,18% | 366.076,00 |
| 22.12.2025 | 22,17 | 22,27 | 21,93 | 22,03 | -1,03% | 375.645,00 |
| 19.12.2025 | 22,54 | 22,67 | 22,25 | 22,26 | -0,80% | 455.143,00 |
| 18.12.2025 | 22,62 | 22,84 | 22,36 | 22,44 | 0,18% | 388.739,00 |
| 17.12.2025 | 22,31 | 22,77 | 22,31 | 22,40 | 1,45% | 396.290,00 |
| 16.12.2025 | 22,36 | 22,41 | 21,87 | 22,08 | -0,81% | 481.822,00 |
| 15.12.2025 | 22,41 | 22,58 | 22,17 | 22,26 | 1,09% | 573.875,00 |
| 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% | 794.854,00 |
| 10.12.2025 | 21,26 | 21,37 | 21,03 | 21,25 | 0,43% | 494.240,00 |
| 09.12.2025 | 20,80 | 21,26 | 20,77 | 21,16 | 6,55% | 668.399,00 |
| 08.12.2025 | 19,50 | 20,06 | 19,43 | 19,86 | 2,74% | 800.521,00 |
| 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% | 481.148,00 |
| 03.12.2025 | 18,96 | 19,33 | 18,41 | 18,89 | 0,05% | 993.149,00 |
| 02.12.2025 | 19,44 | 19,46 | 18,88 | 18,88 | -3,43% | 543.964,00 |
| 01.12.2025 | 19,46 | 19,90 | 19,36 | 19,55 | -2,59% | 1.168.617,00 |
| 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 | 20,07 | 20,18 | 19,45 | 19,88 | -1,34% | 859.089,00 |
| 21.11.2025 | 19,30 | 20,32 | 19,03 | 20,15 | 5,55% | 723.153,00 |