28,960€
-0,61%
Echtzeit-Aktienkurs Interpublic Group of Companies (The)
Bid:
Ask:
Aktienkurse zur Interpublic Group of Companies (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 29,09 | 29,26 | 28,80 | 28,89 | -0,86% | 8,00 |
| 22.04.2024 | 28,97 | 29,38 | 28,71 | 29,14 | 1,01% | 35,00 |
| 19.04.2024 | 28,46 | 28,89 | 28,27 | 28,85 | 1,21% | 4,00 |
| 18.04.2024 | 28,48 | 28,69 | 28,35 | 28,50 | 0,60% | 76,00 |
| 17.04.2024 | 28,56 | 29,00 | 28,23 | 28,33 | -0,90% | 70,00 |
| 16.04.2024 | 28,62 | 28,70 | 28,26 | 28,59 | -0,31% | - |
| 15.04.2024 | 28,71 | 29,15 | 28,52 | 28,68 | 0,15% | 66,00 |
| 12.04.2024 | 28,86 | 29,04 | 28,58 | 28,64 | -0,81% | 43,00 |
| 11.04.2024 | 28,56 | 28,91 | 28,46 | 28,87 | 1,00% | - |
| 10.04.2024 | 29,26 | 29,42 | 28,42 | 28,59 | -2,11% | - |
| 09.04.2024 | 29,01 | 29,27 | 28,64 | 29,21 | 0,74% | 135,00 |
| 08.04.2024 | 29,03 | 29,36 | 28,97 | 28,99 | -0,32% | 37,00 |
| 05.04.2024 | 29,65 | 29,79 | 29,05 | 29,08 | -1,37% | - |
| 04.04.2024 | 29,75 | 30,01 | 29,40 | 29,49 | -0,71% | - |
| 03.04.2024 | 29,74 | 30,01 | 29,58 | 29,70 | -0,59% | 200,00 |
| 02.04.2024 | 30,28 | 30,36 | 29,66 | 29,87 | -1,42% | - |
| 28.03.2024 | 30,10 | 30,50 | 29,90 | 30,30 | 0,66% | 250,00 |
| 27.03.2024 | 29,70 | 30,30 | 29,70 | 30,10 | 1,35% | 431,00 |
| 26.03.2024 | 29,90 | 30,10 | 29,70 | 29,70 | -0,67% | 35,00 |
| 25.03.2024 | 30,30 | 30,50 | 29,50 | 29,90 | -1,32% | 2,00 |
| 22.03.2024 | 30,50 | 30,80 | 30,30 | 30,30 | -0,66% | 56,00 |
| 21.03.2024 | 30,30 | 30,70 | 30,10 | 30,50 | 1,33% | 68,00 |
| 20.03.2024 | 29,70 | 30,10 | 29,60 | 30,10 | 1,35% | 1,00 |
| 19.03.2024 | 29,90 | 30,10 | 29,50 | 29,70 | -0,67% | 334,00 |
| 18.03.2024 | 29,70 | 30,10 | 29,50 | 29,90 | 0,67% | 1.426,00 |
| 15.03.2024 | 29,90 | 30,30 | 29,70 | 29,70 | -1,33% | 280,00 |
| 14.03.2024 | 30,10 | 32,30 | 29,30 | 30,10 | 0,00% | 349,00 |
| 13.03.2024 | 29,90 | 30,30 | 29,70 | 30,10 | 0,67% | 12,00 |
| 12.03.2024 | 30,10 | 30,70 | 29,70 | 29,90 | -0,66% | - |
| 11.03.2024 | 29,50 | 30,10 | 29,30 | 30,10 | 2,03% | 632,00 |
| 08.03.2024 | 29,70 | 30,30 | 29,50 | 29,50 | -0,67% | 336,00 |
| 07.03.2024 | 29,10 | 29,70 | 29,10 | 29,70 | 1,37% | 107,00 |
| 06.03.2024 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | 240,00 |
| 05.03.2024 | 29,30 | 30,00 | 28,90 | 29,30 | -0,68% | 405,00 |
| 04.03.2024 | 28,90 | 29,50 | 28,70 | 29,50 | 2,79% | - |
| 01.03.2024 | 29,10 | 29,40 | 28,50 | 28,70 | -1,37% | 103,00 |
| 29.02.2024 | 28,90 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 28.02.2024 | 29,90 | 30,30 | 29,10 | 29,30 | -2,01% | 863,00 |
| 27.02.2024 | 29,70 | 29,90 | 29,30 | 29,90 | 0,00% | 338,00 |
| 26.02.2024 | 29,70 | 30,10 | 29,60 | 29,90 | 0,00% | 2,00 |
| 23.02.2024 | 29,90 | 30,10 | 29,40 | 29,90 | 0,00% | 67,00 |
| 22.02.2024 | 30,50 | 30,50 | 29,40 | 29,90 | 0,00% | 195,00 |
| 21.02.2024 | 30,10 | 30,10 | 29,70 | 29,90 | -0,66% | - |
| 20.02.2024 | 30,10 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 19.02.2024 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | 421,00 |
| 16.02.2024 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | 55,00 |
| 15.02.2024 | 29,70 | 30,50 | 29,50 | 30,10 | 1,35% | 201,00 |
| 14.02.2024 | 29,70 | 29,90 | 29,30 | 29,70 | 0,68% | - |
| 13.02.2024 | 29,70 | 29,70 | 29,10 | 29,50 | -0,67% | 189,00 |
| 12.02.2024 | 28,50 | 29,70 | 28,50 | 29,70 | 4,21% | - |
| 09.02.2024 | 29,50 | 29,70 | 28,30 | 28,50 | -2,73% | - |
| 08.02.2024 | 29,90 | 30,70 | 27,70 | 29,30 | -2,66% | 610,00 |
| 07.02.2024 | 30,70 | 30,90 | 29,50 | 30,10 | -1,95% | 221,00 |
| 06.02.2024 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | 5,00 |
| 05.02.2024 | 30,70 | 30,70 | 30,20 | 30,70 | 0,00% | 81,00 |
| 02.02.2024 | 30,90 | 30,90 | 30,50 | 30,70 | 0,66% | 97,00 |
| 01.02.2024 | 30,70 | 30,80 | 30,10 | 30,50 | 0,00% | 2,00 |
| 31.01.2024 | 30,50 | 30,90 | 30,30 | 30,50 | -0,65% | 915,00 |
| 30.01.2024 | 30,90 | 30,90 | 30,70 | 30,70 | -0,65% | - |
| 29.01.2024 | 30,40 | 30,90 | 30,40 | 30,90 | 1,31% | 200,00 |
| 26.01.2024 | 29,80 | 30,50 | 29,80 | 30,50 | 0,66% | 196,00 |
| 25.01.2024 | 29,70 | 30,30 | 29,50 | 30,30 | 2,02% | - |
| 24.01.2024 | 29,90 | 30,10 | 29,70 | 29,70 | 0,00% | - |
| 23.01.2024 | 29,50 | 30,10 | 29,30 | 29,70 | 0,68% | 50,00 |
| 22.01.2024 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | 250,00 |
| 19.01.2024 | 29,30 | 29,50 | 28,70 | 29,30 | 0,00% | - |
| 18.01.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 17.01.2024 | 29,10 | 29,30 | 28,70 | 29,10 | -0,68% | 343,00 |
| 16.01.2024 | 29,10 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 15.01.2024 | 29,30 | 29,30 | 29,10 | 29,10 | -0,68% | 17,00 |
| 12.01.2024 | 29,70 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 11.01.2024 | 29,70 | 29,90 | 29,10 | 29,70 | 0,00% | 250,00 |
| 10.01.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |
| 09.01.2024 | 30,30 | 30,30 | 29,90 | 30,10 | -0,66% | - |
| 08.01.2024 | 29,50 | 30,50 | 29,50 | 30,30 | 2,02% | 2,00 |
| 05.01.2024 | 29,30 | 30,00 | 29,30 | 29,70 | 0,68% | 51,00 |
| 04.01.2024 | 29,50 | 29,70 | 29,10 | 29,50 | 0,00% | 772,00 |
| 03.01.2024 | 30,10 | 30,30 | 29,30 | 29,50 | -2,64% | - |
| 02.01.2024 | 29,50 | 30,40 | 29,30 | 30,30 | 2,02% | 601,00 |
| 29.12.2023 | 29,70 | 29,90 | 29,70 | 29,70 | 0,34% | - |
| 28.12.2023 | 29,70 | 29,90 | 29,60 | 29,60 | -0,34% | - |
| 27.12.2023 | 30,10 | 30,10 | 29,50 | 29,70 | -0,67% | 97,00 |
| 22.12.2023 | 29,90 | 30,10 | 29,60 | 29,90 | 0,00% | 124,00 |
| 21.12.2023 | 29,90 | 29,90 | 29,50 | 29,90 | 0,67% | - |
| 20.12.2023 | 30,10 | 30,10 | 29,70 | 29,70 | -1,33% | 18,00 |
| 19.12.2023 | 29,90 | 30,10 | 29,90 | 30,10 | 0,67% | - |
| 18.12.2023 | 30,10 | 30,30 | 29,70 | 29,90 | -0,66% | 164,00 |
| 15.12.2023 | 29,90 | 30,70 | 29,80 | 30,10 | 1,35% | 166,00 |
| 14.12.2023 | 29,10 | 29,70 | 28,90 | 29,70 | 2,77% | 1.042,00 |
| 13.12.2023 | 29,10 | 29,10 | 28,50 | 28,90 | 0,00% | - |
| 12.12.2023 | 29,30 | 29,50 | 28,90 | 28,90 | -1,37% | - |
| 11.12.2023 | 28,80 | 29,70 | 28,50 | 29,30 | 1,38% | 532,00 |
| 08.12.2023 | 28,50 | 29,10 | 28,50 | 28,90 | 1,40% | - |
| 07.12.2023 | 28,90 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 06.12.2023 | 28,70 | 29,30 | 28,70 | 28,90 | 1,40% | - |
| 05.12.2023 | 28,90 | 29,10 | 28,30 | 28,50 | -2,06% | 200,00 |
| 04.12.2023 | 28,70 | 29,50 | 28,70 | 29,10 | 1,39% | 35,00 |
| 01.12.2023 | 28,10 | 28,90 | 28,10 | 28,70 | 1,41% | 357,00 |
| 30.11.2023 | 27,70 | 28,30 | 27,70 | 28,30 | 1,43% | 55,00 |
| 29.11.2023 | 27,50 | 28,10 | 27,50 | 27,90 | 1,45% | 500,00 |