28,390€
-0,28%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 28,37 | 29,08 | 28,12 | 28,92 | 1,77% | - |
| 30.05.2024 | 28,06 | 28,65 | 28,01 | 28,41 | 0,64% | 263,00 |
| 29.05.2024 | 28,64 | 28,69 | 28,12 | 28,23 | -1,64% | - |
| 28.05.2024 | 29,22 | 29,50 | 28,53 | 28,71 | -2,07% | - |
| 27.05.2024 | 29,21 | 29,32 | 29,17 | 29,31 | 0,84% | - |
| 24.05.2024 | 28,88 | 29,38 | 28,81 | 29,07 | 0,12% | - |
| 23.05.2024 | 29,72 | 29,76 | 29,04 | 29,04 | -1,52% | 750,00 |
| 22.05.2024 | 29,04 | 29,57 | 28,66 | 29,48 | 1,67% | - |
| 21.05.2024 | 29,37 | 29,61 | 28,83 | 29,00 | -1,45% | - |
| 20.05.2024 | 29,27 | 29,55 | 28,96 | 29,43 | 0,67% | - |
| 17.05.2024 | 29,15 | 29,47 | 28,96 | 29,23 | 0,48% | - |
| 16.05.2024 | 29,23 | 29,54 | 28,95 | 29,09 | -0,37% | - |
| 15.05.2024 | 29,32 | 29,54 | 28,90 | 29,20 | -0,41% | - |
| 14.05.2024 | 29,09 | 29,80 | 28,96 | 29,32 | 0,74% | - |
| 13.05.2024 | 28,99 | 29,38 | 28,80 | 29,11 | 0,66% | - |
| 10.05.2024 | 28,99 | 29,23 | 28,65 | 28,91 | 0,00% | - |
| 09.05.2024 | 28,76 | 29,26 | 28,61 | 28,91 | 0,35% | - |
| 08.05.2024 | 28,83 | 29,00 | 28,40 | 28,81 | 0,09% | - |
| 07.05.2024 | 28,71 | 29,22 | 28,61 | 28,79 | 0,53% | - |
| 06.05.2024 | 28,54 | 28,98 | 28,44 | 28,64 | 0,39% | - |
| 03.05.2024 | 28,62 | 28,89 | 28,30 | 28,53 | 0,21% | - |
| 02.05.2024 | 28,43 | 28,90 | 28,13 | 28,47 | -0,19% | - |
| 30.04.2024 | 29,36 | 29,39 | 28,27 | 28,52 | -2,68% | - |
| 29.04.2024 | 29,47 | 29,67 | 29,00 | 29,30 | -0,41% | - |
| 26.04.2024 | 29,38 | 29,67 | 28,82 | 29,42 | 1,33% | - |
| 25.04.2024 | 28,94 | 29,42 | 28,40 | 29,04 | -1,04% | - |
| 24.04.2024 | 29,18 | 29,78 | 28,39 | 29,34 | 1,33% | - |
| 23.04.2024 | 29,11 | 29,29 | 28,69 | 28,96 | -0,61% | - |
| 22.04.2024 | 28,97 | 29,51 | 28,60 | 29,14 | 1,03% | - |
| 19.04.2024 | 28,30 | 29,02 | 28,25 | 28,84 | 1,03% | - |
| 18.04.2024 | 28,48 | 28,81 | 28,22 | 28,55 | 0,66% | - |
| 17.04.2024 | 28,54 | 29,14 | 28,10 | 28,36 | -0,74% | - |
| 16.04.2024 | 28,62 | 28,85 | 28,13 | 28,57 | -0,31% | - |
| 15.04.2024 | 28,71 | 29,27 | 28,42 | 28,66 | 0,12% | - |
| 12.04.2024 | 28,88 | 29,11 | 28,45 | 28,63 | -0,68% | - |
| 11.04.2024 | 28,57 | 29,02 | 28,38 | 28,82 | 0,94% | - |
| 10.04.2024 | 29,27 | 29,42 | 28,29 | 28,55 | -2,30% | - |
| 09.04.2024 | 29,01 | 29,40 | 28,48 | 29,23 | 0,74% | - |
| 08.04.2024 | 29,03 | 29,50 | 28,84 | 29,01 | -0,60% | - |
| 05.04.2024 | 29,44 | 29,78 | 28,91 | 29,19 | -1,40% | - |
| 04.04.2024 | 29,53 | 30,18 | 29,25 | 29,60 | -0,24% | - |
| 03.04.2024 | 29,72 | 30,16 | 29,45 | 29,67 | -0,58% | - |
| 02.04.2024 | 30,28 | 30,36 | 29,51 | 29,84 | -0,85% | - |
| 28.03.2024 | 30,00 | 30,50 | 29,70 | 30,10 | 0,00% | - |
| 27.03.2024 | 29,60 | 30,40 | 29,40 | 30,10 | -0,33% | - |
| 26.03.2024 | 29,80 | 30,60 | 29,50 | 30,20 | -1,31% | - |
| 25.03.2024 | 30,30 | 30,70 | 29,30 | 30,60 | 0,99% | - |
| 22.03.2024 | 30,40 | 30,90 | 30,10 | 30,30 | -0,98% | - |
| 21.03.2024 | 30,30 | 30,70 | 30,00 | 30,60 | 0,99% | - |
| 20.03.2024 | 29,60 | 30,90 | 29,50 | 30,30 | 2,02% | - |
| 19.03.2024 | 29,90 | 30,10 | 29,40 | 29,70 | -0,67% | - |
| 18.03.2024 | 29,90 | 30,30 | 29,40 | 29,90 | 2,05% | - |
| 15.03.2024 | 29,90 | 30,30 | 29,20 | 29,30 | -2,66% | - |
| 14.03.2024 | 30,00 | 32,40 | 29,30 | 30,10 | 0,67% | - |
| 13.03.2024 | 29,90 | 30,70 | 29,30 | 29,90 | 1,01% | - |
| 12.03.2024 | 30,00 | 30,80 | 29,30 | 29,60 | -3,27% | - |
| 11.03.2024 | 29,50 | 30,60 | 29,30 | 30,60 | 3,73% | - |
| 08.03.2024 | 29,60 | 30,30 | 29,50 | 29,50 | -0,67% | - |
| 07.03.2024 | 29,00 | 29,90 | 29,00 | 29,70 | 1,37% | - |
| 06.03.2024 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | - |
| 05.03.2024 | 29,70 | 30,00 | 28,90 | 29,30 | -0,68% | - |
| 04.03.2024 | 28,90 | 29,50 | 28,70 | 29,50 | 2,79% | - |
| 01.03.2024 | 29,10 | 29,20 | 28,50 | 28,70 | -1,37% | - |
| 29.02.2024 | 28,80 | 29,30 | 28,80 | 29,10 | -0,68% | - |
| 28.02.2024 | 29,80 | 30,30 | 29,10 | 29,30 | -2,01% | - |
| 27.02.2024 | 29,60 | 29,90 | 29,30 | 29,90 | 0,67% | - |
| 26.02.2024 | 29,60 | 30,10 | 29,50 | 29,70 | -0,67% | - |
| 23.02.2024 | 29,90 | 30,10 | 29,50 | 29,90 | 0,00% | - |
| 22.02.2024 | 30,50 | 30,50 | 29,40 | 29,90 | -0,66% | - |
| 21.02.2024 | 30,00 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 20.02.2024 | 29,90 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 19.02.2024 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 16.02.2024 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 15.02.2024 | 29,70 | 30,50 | 29,50 | 30,10 | 2,03% | - |
| 14.02.2024 | 29,70 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 13.02.2024 | 29,60 | 29,70 | 29,10 | 29,70 | 0,00% | - |
| 12.02.2024 | 28,50 | 29,70 | 28,50 | 29,70 | 3,13% | - |
| 09.02.2024 | 29,40 | 29,70 | 28,30 | 28,80 | -2,37% | - |
| 08.02.2024 | 29,90 | 30,80 | 27,70 | 29,50 | -1,34% | - |
| 07.02.2024 | 30,60 | 30,90 | 29,50 | 29,90 | -2,61% | - |
| 06.02.2024 | 30,60 | 30,90 | 30,40 | 30,70 | 0,00% | - |
| 05.02.2024 | 30,70 | 30,70 | 30,10 | 30,70 | 0,00% | - |
| 02.02.2024 | 30,90 | 30,90 | 30,40 | 30,70 | 0,66% | - |
| 01.02.2024 | 30,70 | 30,80 | 30,10 | 30,50 | 0,00% | - |
| 31.01.2024 | 30,70 | 31,00 | 30,30 | 30,50 | -0,65% | - |
| 30.01.2024 | 30,90 | 30,90 | 30,50 | 30,70 | -0,65% | - |
| 29.01.2024 | 30,50 | 30,90 | 30,40 | 30,90 | 1,98% | - |
| 26.01.2024 | 29,60 | 30,60 | 29,60 | 30,30 | 0,00% | - |
| 25.01.2024 | 29,70 | 30,30 | 29,50 | 30,30 | 2,02% | - |
| 24.01.2024 | 29,80 | 30,10 | 29,40 | 29,70 | 0,00% | - |
| 23.01.2024 | 29,50 | 30,10 | 29,30 | 29,70 | 0,68% | - |
| 22.01.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 19.01.2024 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | - |
| 18.01.2024 | 28,80 | 29,60 | 28,80 | 29,30 | 1,38% | - |
| 17.01.2024 | 29,00 | 29,30 | 28,70 | 28,90 | -1,37% | 2.500,00 |
| 16.01.2024 | 29,10 | 29,50 | 28,90 | 29,30 | 0,69% | - |
| 15.01.2024 | 29,30 | 29,30 | 29,10 | 29,10 | 0,00% | - |
| 12.01.2024 | 29,70 | 30,00 | 29,10 | 29,10 | -2,02% | - |
| 11.01.2024 | 29,70 | 29,90 | 29,10 | 29,70 | 0,00% | - |
| 10.01.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |