20,170$
-1,42%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,32 | 20,39 | 20,06 | 20,17 | -1,42% | 217.584,00 |
| 30.07.2026 | 20,54 | 20,70 | 19,78 | 20,46 | -5,41% | 449.204,00 |
| 29.07.2026 | 21,13 | 21,79 | 20,97 | 21,63 | 1,55% | 607.167,00 |
| 28.07.2026 | 20,06 | 21,37 | 20,06 | 21,30 | 9,01% | 595.310,00 |
| 27.07.2026 | 19,25 | 19,75 | 19,11 | 19,54 | 4,21% | 589.889,00 |
| 24.07.2026 | 18,46 | 18,86 | 18,41 | 18,75 | 3,42% | 246.906,00 |
| 23.07.2026 | 18,10 | 18,20 | 17,88 | 18,13 | -0,93% | 289.648,00 |
| 22.07.2026 | 18,67 | 18,67 | 18,28 | 18,30 | 0,38% | 288.722,00 |
| 21.07.2026 | 18,58 | 18,72 | 18,22 | 18,23 | -5,05% | 355.883,00 |
| 20.07.2026 | 19,39 | 19,41 | 19,10 | 19,20 | 0,79% | 241.460,00 |
| 17.07.2026 | 19,19 | 19,48 | 18,76 | 19,05 | -2,26% | 243.853,00 |
| 16.07.2026 | 19,53 | 19,63 | 19,32 | 19,49 | 4,45% | 414.289,00 |
| 15.07.2026 | 18,26 | 18,81 | 18,24 | 18,66 | 2,47% | 416.916,00 |
| 14.07.2026 | 18,25 | 18,64 | 18,18 | 18,21 | -3,45% | 364.506,00 |
| 13.07.2026 | 18,64 | 18,99 | 18,62 | 18,86 | 2,00% | 426.485,00 |
| 10.07.2026 | 17,81 | 18,52 | 17,81 | 18,49 | 6,63% | 627.493,00 |
| 09.07.2026 | 16,92 | 17,39 | 16,77 | 17,34 | 1,17% | 244.006,00 |
| 08.07.2026 | 17,21 | 17,21 | 16,84 | 17,14 | -3,76% | 436.122,00 |
| 07.07.2026 | 17,88 | 18,32 | 17,76 | 17,81 | 2,59% | 351.373,00 |
| 06.07.2026 | 17,13 | 17,43 | 16,83 | 17,36 | 5,02% | 467.194,00 |
| 02.07.2026 | 16,35 | 16,65 | 16,23 | 16,53 | 1,60% | 642.783,00 |
| 01.07.2026 | 15,63 | 16,32 | 15,57 | 16,27 | 5,04% | 579.901,00 |
| 30.06.2026 | 15,93 | 15,93 | 15,45 | 15,49 | -4,56% | 452.283,00 |
| 29.06.2026 | 16,34 | 16,37 | 16,14 | 16,23 | 0,62% | 465.027,00 |
| 26.06.2026 | 15,80 | 16,38 | 15,73 | 16,13 | -2,89% | 930.172,00 |
| 25.06.2026 | 16,76 | 17,10 | 16,58 | 16,61 | 0,24% | 744.949,00 |
| 24.06.2026 | 16,82 | 16,98 | 16,41 | 16,57 | -2,18% | 927.802,00 |
| 23.06.2026 | 17,82 | 18,12 | 16,40 | 16,94 | -6,05% | 2.586.804,00 |
| 22.06.2026 | 18,06 | 18,37 | 17,97 | 18,03 | 0,33% | 448.620,00 |
| 18.06.2026 | 18,24 | 18,24 | 17,74 | 17,97 | -2,50% | 517.811,00 |
| 17.06.2026 | 19,10 | 19,31 | 18,37 | 18,43 | -3,10% | 489.766,00 |
| 16.06.2026 | 18,90 | 19,19 | 18,80 | 19,02 | 1,49% | 274.809,00 |
| 15.06.2026 | 19,16 | 19,26 | 18,71 | 18,74 | -1,73% | 273.429,00 |
| 12.06.2026 | 18,75 | 19,10 | 18,56 | 19,07 | 2,03% | 344.025,00 |
| 11.06.2026 | 18,56 | 18,82 | 18,11 | 18,69 | 2,02% | 375.563,00 |
| 10.06.2026 | 18,40 | 18,70 | 18,27 | 18,32 | -1,77% | 479.067,00 |
| 09.06.2026 | 18,49 | 18,91 | 18,40 | 18,65 | 6,82% | 559.417,00 |
| 08.06.2026 | 17,46 | 17,68 | 17,38 | 17,46 | -1,36% | 252.599,00 |
| 05.06.2026 | 18,14 | 18,30 | 17,49 | 17,70 | -4,74% | 468.330,00 |
| 04.06.2026 | 18,41 | 18,79 | 18,25 | 18,58 | 5,57% | 486.892,00 |
| 03.06.2026 | 18,22 | 18,22 | 17,54 | 17,60 | -6,48% | 570.234,00 |
| 02.06.2026 | 18,92 | 19,00 | 18,54 | 18,82 | -2,03% | 343.191,00 |
| 01.06.2026 | 18,76 | 19,22 | 18,56 | 19,21 | 3,28% | 442.898,00 |
| 29.05.2026 | 18,80 | 19,16 | 18,60 | 18,60 | -0,96% | 388.443,00 |
| 28.05.2026 | 18,88 | 18,94 | 18,61 | 18,78 | 0,64% | 261.500,00 |
| 27.05.2026 | 18,58 | 18,89 | 18,47 | 18,66 | 0,65% | 296.003,00 |
| 26.05.2026 | 18,73 | 18,80 | 18,45 | 18,54 | -1,23% | 321.162,00 |
| 22.05.2026 | 18,54 | 18,96 | 18,52 | 18,77 | 1,02% | 569.997,00 |
| 21.05.2026 | 18,37 | 18,69 | 18,10 | 18,58 | 0,22% | 368.001,00 |
| 20.05.2026 | 18,23 | 18,77 | 18,03 | 18,54 | 0,98% | 381.573,00 |
| 19.05.2026 | 18,65 | 18,87 | 18,31 | 18,36 | -0,86% | 389.204,00 |
| 18.05.2026 | 17,77 | 18,58 | 17,77 | 18,52 | 6,01% | 530.718,00 |
| 15.05.2026 | 17,24 | 17,56 | 17,13 | 17,47 | 1,39% | 431.806,00 |
| 14.05.2026 | 17,51 | 17,77 | 17,19 | 17,23 | -0,06% | 456.575,00 |
| 13.05.2026 | 17,24 | 17,34 | 17,02 | 17,24 | -1,26% | 563.587,00 |
| 12.05.2026 | 17,59 | 17,65 | 17,33 | 17,46 | -2,46% | 538.444,00 |
| 11.05.2026 | 18,86 | 18,88 | 17,72 | 17,90 | -5,64% | 756.835,00 |
| 08.05.2026 | 18,78 | 19,03 | 18,44 | 18,97 | 1,12% | 420.427,00 |
| 07.05.2026 | 18,70 | 19,09 | 18,70 | 18,76 | 1,24% | 343.877,00 |
| 06.05.2026 | 18,89 | 18,93 | 18,52 | 18,53 | -0,54% | 285.103,00 |
| 05.05.2026 | 18,29 | 18,85 | 17,99 | 18,63 | 4,55% | 727.952,00 |
| 04.05.2026 | 17,87 | 18,16 | 17,80 | 17,82 | -1,60% | 211.905,00 |
| 01.05.2026 | 18,09 | 18,29 | 18,03 | 18,11 | 0,11% | 325.430,00 |
| 30.04.2026 | 17,97 | 18,26 | 17,93 | 18,09 | -0,22% | 300.931,00 |
| 29.04.2026 | 18,20 | 18,26 | 17,89 | 18,13 | 2,89% | 384.152,00 |
| 28.04.2026 | 17,54 | 17,76 | 17,36 | 17,62 | 1,50% | 262.914,00 |
| 27.04.2026 | 17,57 | 17,83 | 17,35 | 17,36 | -1,70% | 422.878,00 |
| 24.04.2026 | 17,65 | 17,86 | 17,53 | 17,66 | -0,62% | 286.202,00 |
| 23.04.2026 | 17,83 | 17,83 | 17,35 | 17,77 | -1,11% | 536.219,00 |
| 22.04.2026 | 17,96 | 18,19 | 17,77 | 17,97 | -0,39% | 365.382,00 |
| 21.04.2026 | 18,04 | 18,21 | 17,86 | 18,04 | -0,17% | 564.662,00 |
| 20.04.2026 | 17,97 | 18,12 | 17,90 | 18,07 | -1,15% | 297.535,00 |
| 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 |