63,550€
-0,24%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 63,55 | 64,23 | 63,40 | 63,65 | -0,08% | - |
| 02.05.2024 | 62,78 | 63,98 | 62,65 | 63,70 | 1,47% | - |
| 30.04.2024 | 63,35 | 63,53 | 62,58 | 62,78 | -0,91% | - |
| 29.04.2024 | 63,68 | 63,98 | 63,03 | 63,35 | -0,51% | - |
| 26.04.2024 | 62,90 | 63,95 | 62,75 | 63,68 | 0,43% | - |
| 25.04.2024 | 63,35 | 63,50 | 62,33 | 63,40 | 0,56% | - |
| 24.04.2024 | 62,90 | 63,70 | 62,80 | 63,05 | 0,12% | - |
| 23.04.2024 | 62,13 | 63,10 | 62,13 | 62,98 | 1,37% | - |
| 22.04.2024 | 61,78 | 62,50 | 61,78 | 62,13 | 1,06% | - |
| 19.04.2024 | 66,35 | 66,35 | 60,85 | 61,48 | -7,35% | - |
| 18.04.2024 | 65,98 | 66,73 | 65,43 | 66,35 | 0,57% | - |
| 17.04.2024 | 65,83 | 66,63 | 65,28 | 65,98 | 0,23% | - |
| 16.04.2024 | 65,85 | 65,98 | 65,00 | 65,83 | 0,11% | - |
| 15.04.2024 | 65,65 | 66,93 | 65,65 | 65,75 | 0,31% | - |
| 12.04.2024 | 66,68 | 66,85 | 65,40 | 65,55 | -1,69% | - |
| 11.04.2024 | 66,55 | 66,70 | 65,75 | 66,68 | 0,30% | - |
| 10.04.2024 | 67,28 | 67,38 | 66,33 | 66,48 | -0,93% | - |
| 09.04.2024 | 66,10 | 67,88 | 66,03 | 67,10 | 1,51% | - |
| 08.04.2024 | 65,85 | 66,38 | 65,80 | 66,10 | 0,30% | 250,00 |
| 05.04.2024 | 65,23 | 66,05 | 65,03 | 65,90 | 1,03% | - |
| 04.04.2024 | 66,15 | 66,23 | 65,08 | 65,23 | -1,29% | - |
| 03.04.2024 | 64,70 | 66,10 | 64,33 | 66,08 | 2,13% | - |
| 02.04.2024 | 65,58 | 65,95 | 64,50 | 64,70 | -1,33% | - |
| 28.03.2024 | 65,45 | 65,83 | 65,28 | 65,58 | 0,19% | - |
| 27.03.2024 | 65,65 | 66,78 | 64,93 | 65,45 | -0,30% | - |
| 26.03.2024 | 64,80 | 65,80 | 64,78 | 65,65 | 1,19% | - |
| 25.03.2024 | 64,33 | 65,03 | 64,00 | 64,88 | 0,74% | - |
| 22.03.2024 | 64,53 | 65,13 | 64,23 | 64,40 | -0,19% | - |
| 21.03.2024 | 64,18 | 64,98 | 64,03 | 64,53 | 0,55% | - |
| 20.03.2024 | 64,90 | 65,03 | 63,68 | 64,18 | -1,12% | - |
| 19.03.2024 | 64,18 | 65,13 | 64,03 | 64,90 | 1,13% | - |
| 18.03.2024 | 64,53 | 65,08 | 63,93 | 64,18 | -0,43% | - |
| 15.03.2024 | 64,43 | 65,65 | 64,23 | 64,45 | 0,04% | - |
| 14.03.2024 | 63,95 | 64,83 | 63,90 | 64,43 | 0,74% | - |
| 13.03.2024 | 63,98 | 64,43 | 63,33 | 63,95 | -0,04% | - |
| 12.03.2024 | 63,28 | 64,05 | 62,68 | 63,98 | 1,11% | - |
| 11.03.2024 | 64,45 | 64,78 | 63,08 | 63,28 | -1,82% | - |
| 08.03.2024 | 65,03 | 65,43 | 64,40 | 64,45 | -0,73% | - |
| 07.03.2024 | 64,50 | 65,38 | 64,20 | 64,93 | 0,50% | - |
| 06.03.2024 | 64,70 | 65,73 | 64,18 | 64,60 | -0,27% | - |
| 05.03.2024 | 64,43 | 64,90 | 64,18 | 64,78 | 0,31% | - |
| 04.03.2024 | 64,55 | 64,98 | 64,43 | 64,58 | 0,16% | - |
| 01.03.2024 | 64,63 | 64,98 | 64,08 | 64,48 | 0,04% | - |
| 29.02.2024 | 63,70 | 64,65 | 63,60 | 64,45 | 1,26% | - |
| 28.02.2024 | 64,83 | 65,18 | 63,55 | 63,65 | -1,96% | - |
| 27.02.2024 | 64,15 | 65,15 | 64,00 | 64,93 | 1,21% | - |
| 26.02.2024 | 62,60 | 64,88 | 62,38 | 64,15 | 2,60% | - |
| 23.02.2024 | 62,63 | 63,18 | 61,85 | 62,53 | -0,16% | - |
| 22.02.2024 | 60,80 | 63,33 | 58,38 | 62,63 | 3,26% | 25,00 |
| 21.02.2024 | 60,48 | 61,23 | 60,03 | 60,65 | 0,29% | - |
| 20.02.2024 | 61,58 | 61,68 | 60,40 | 60,48 | -1,79% | - |
| 19.02.2024 | 62,73 | 62,85 | 60,98 | 61,58 | -1,83% | 25,00 |
| 16.02.2024 | 62,95 | 63,83 | 62,43 | 62,73 | -0,52% | - |
| 15.02.2024 | 62,00 | 63,13 | 62,00 | 63,05 | 1,61% | - |
| 14.02.2024 | 60,58 | 62,43 | 60,58 | 62,05 | 2,43% | - |
| 13.02.2024 | 61,93 | 62,40 | 60,50 | 60,58 | -2,18% | - |
| 12.02.2024 | 62,05 | 62,63 | 61,88 | 61,93 | -0,20% | - |
| 09.02.2024 | 61,85 | 62,28 | 61,33 | 62,05 | 0,08% | - |
| 08.02.2024 | 61,73 | 62,68 | 61,63 | 62,00 | 0,36% | - |
| 07.02.2024 | 62,35 | 62,73 | 61,60 | 61,78 | -0,92% | - |
| 06.02.2024 | 61,73 | 62,50 | 61,68 | 62,35 | 1,09% | - |
| 05.02.2024 | 61,13 | 61,88 | 61,03 | 61,68 | 0,78% | - |
| 02.02.2024 | 60,85 | 61,63 | 60,70 | 61,20 | 0,12% | - |
| 01.02.2024 | 60,70 | 61,20 | 60,18 | 61,13 | 0,08% | - |
| 31.01.2024 | 61,40 | 61,63 | 60,83 | 61,08 | -0,41% | - |
| 30.01.2024 | 60,68 | 61,50 | 60,53 | 61,33 | 1,07% | - |
| 29.01.2024 | 60,95 | 61,08 | 60,28 | 60,68 | -0,45% | - |
| 26.01.2024 | 61,25 | 61,35 | 60,73 | 60,95 | -0,49% | - |
| 25.01.2024 | 61,45 | 61,78 | 61,05 | 61,25 | -0,45% | - |
| 24.01.2024 | 60,85 | 61,88 | 60,78 | 61,53 | 0,98% | - |
| 23.01.2024 | 59,88 | 61,13 | 59,88 | 60,93 | 1,88% | - |
| 22.01.2024 | 58,80 | 60,53 | 58,73 | 59,80 | 1,57% | - |
| 19.01.2024 | 59,20 | 59,65 | 58,33 | 58,88 | -0,67% | - |
| 18.01.2024 | 59,15 | 59,58 | 58,98 | 59,28 | 0,21% | - |
| 17.01.2024 | 58,15 | 59,28 | 58,00 | 59,15 | 0,85% | - |
| 16.01.2024 | 59,43 | 59,43 | 58,53 | 58,65 | -1,30% | - |
| 15.01.2024 | 59,73 | 60,00 | 59,28 | 59,43 | -0,38% | - |
| 12.01.2024 | 58,53 | 59,80 | 58,48 | 59,65 | 2,10% | - |
| 11.01.2024 | 58,53 | 58,98 | 57,83 | 58,43 | -0,17% | - |
| 10.01.2024 | 58,43 | 58,65 | 57,48 | 58,53 | 0,17% | - |
| 09.01.2024 | 58,13 | 59,03 | 57,93 | 58,43 | 0,39% | - |
| 08.01.2024 | 56,33 | 58,35 | 56,28 | 58,20 | 3,15% | - |
| 05.01.2024 | 55,63 | 56,85 | 55,48 | 56,43 | 1,17% | - |
| 04.01.2024 | 56,80 | 57,15 | 55,73 | 55,78 | -1,80% | - |
| 03.01.2024 | 56,48 | 57,08 | 56,23 | 56,80 | 0,40% | - |
| 02.01.2024 | 56,73 | 57,08 | 56,38 | 56,58 | 0,00% | - |
| 29.12.2023 | 56,63 | 56,98 | 56,53 | 56,58 | -0,09% | - |
| 28.12.2023 | 57,15 | 57,43 | 56,45 | 56,63 | -0,92% | - |
| 27.12.2023 | 57,25 | 57,68 | 57,03 | 57,15 | 0,31% | - |
| 22.12.2023 | 56,70 | 57,15 | 56,53 | 56,98 | -0,13% | - |
| 21.12.2023 | 56,13 | 57,08 | 55,83 | 57,05 | 1,83% | - |
| 20.12.2023 | 56,13 | 56,93 | 55,58 | 56,03 | -0,09% | - |
| 19.12.2023 | 55,33 | 56,53 | 55,10 | 56,08 | 1,04% | - |
| 18.12.2023 | 54,63 | 55,65 | 54,33 | 55,50 | 1,60% | - |
| 15.12.2023 | 54,15 | 55,03 | 54,13 | 54,63 | 1,16% | - |
| 14.12.2023 | 53,80 | 54,58 | 53,53 | 54,00 | 0,37% | 55,00 |
| 13.12.2023 | 53,00 | 53,85 | 52,85 | 53,80 | 1,51% | - |
| 12.12.2023 | 53,28 | 53,40 | 52,90 | 53,00 | -0,38% | - |
| 11.12.2023 | 52,75 | 53,28 | 52,68 | 53,20 | 0,76% | - |
| 08.12.2023 | 52,05 | 52,98 | 51,93 | 52,80 | 1,54% | - |