61,475€
-7,28%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 65,65 | 66,20 | 60,85 | 61,50 | -7,24% | 280,00 |
| 18.04.2024 | 66,30 | 66,75 | 65,43 | 66,30 | 0,38% | 15,00 |
| 17.04.2024 | 65,58 | 66,65 | 65,33 | 66,05 | 0,27% | 106,00 |
| 16.04.2024 | 65,48 | 66,10 | 64,95 | 65,88 | 0,19% | 264,00 |
| 15.04.2024 | 65,93 | 66,93 | 65,65 | 65,75 | 0,46% | 6,00 |
| 12.04.2024 | 66,73 | 66,90 | 65,33 | 65,45 | -1,76% | 4,00 |
| 11.04.2024 | 66,53 | 66,68 | 65,75 | 66,63 | 0,19% | 57,00 |
| 10.04.2024 | 67,23 | 67,38 | 66,20 | 66,50 | -0,78% | 34,00 |
| 09.04.2024 | 66,55 | 67,80 | 66,28 | 67,03 | 1,36% | 69,00 |
| 08.04.2024 | 65,88 | 66,33 | 65,73 | 66,13 | 0,42% | 2,00 |
| 05.04.2024 | 65,08 | 66,00 | 64,93 | 65,85 | 1,35% | 4,00 |
| 04.04.2024 | 65,85 | 66,20 | 64,90 | 64,98 | -1,25% | - |
| 03.04.2024 | 64,35 | 66,03 | 64,30 | 65,80 | 1,82% | 10,00 |
| 02.04.2024 | 65,30 | 65,88 | 64,40 | 64,63 | -1,22% | 6,00 |
| 28.03.2024 | 65,48 | 65,83 | 65,28 | 65,43 | -0,11% | - |
| 27.03.2024 | 65,68 | 66,75 | 64,95 | 65,50 | -0,15% | 6,00 |
| 26.03.2024 | 64,78 | 65,75 | 64,68 | 65,60 | 1,47% | - |
| 25.03.2024 | 64,23 | 65,00 | 64,00 | 64,65 | 0,62% | 13,00 |
| 22.03.2024 | 64,25 | 65,08 | 64,15 | 64,25 | -0,19% | 51,00 |
| 21.03.2024 | 64,40 | 64,83 | 64,05 | 64,38 | 0,23% | 1,00 |
| 20.03.2024 | 64,88 | 64,98 | 63,63 | 64,23 | -1,08% | 11,00 |
| 19.03.2024 | 64,05 | 65,18 | 64,05 | 64,93 | 1,17% | 4,00 |
| 18.03.2024 | 64,43 | 65,03 | 63,95 | 64,18 | -0,27% | 25,00 |
| 15.03.2024 | 64,23 | 65,05 | 64,08 | 64,35 | 0,08% | 6,00 |
| 14.03.2024 | 63,98 | 64,80 | 63,88 | 64,30 | 0,63% | - |
| 13.03.2024 | 64,03 | 64,30 | 63,40 | 63,90 | -0,20% | 82,00 |
| 12.03.2024 | 63,43 | 64,10 | 62,70 | 64,03 | 1,31% | 90,00 |
| 11.03.2024 | 64,30 | 64,75 | 63,00 | 63,20 | -1,79% | 507,00 |
| 08.03.2024 | 64,85 | 65,35 | 64,28 | 64,35 | -0,77% | 45,00 |
| 07.03.2024 | 64,25 | 65,35 | 64,05 | 64,85 | 0,62% | 35,00 |
| 06.03.2024 | 64,93 | 65,70 | 64,20 | 64,45 | -0,54% | 4,00 |
| 05.03.2024 | 64,35 | 64,98 | 64,20 | 64,80 | 0,27% | 15,00 |
| 04.03.2024 | 64,65 | 64,95 | 64,50 | 64,63 | 0,15% | 5,00 |
| 01.03.2024 | 64,88 | 64,95 | 64,13 | 64,53 | -0,27% | 94,00 |
| 29.02.2024 | 63,78 | 64,73 | 63,73 | 64,70 | 1,57% | 4,00 |
| 28.02.2024 | 64,78 | 65,13 | 63,65 | 63,70 | -1,74% | 1,00 |
| 27.02.2024 | 64,23 | 65,13 | 64,18 | 64,83 | 0,82% | 51,00 |
| 26.02.2024 | 62,58 | 64,85 | 62,53 | 64,30 | 2,55% | 226,00 |
| 23.02.2024 | 62,70 | 63,18 | 61,88 | 62,70 | -0,12% | 127,00 |
| 22.02.2024 | 61,10 | 63,33 | 58,85 | 62,78 | 3,21% | 565,00 |
| 21.02.2024 | 60,78 | 61,18 | 60,03 | 60,83 | 0,25% | 97,00 |
| 20.02.2024 | 61,55 | 61,65 | 60,48 | 60,68 | -1,54% | 61,00 |
| 19.02.2024 | 62,80 | 62,80 | 60,98 | 61,63 | -1,75% | 21,00 |
| 16.02.2024 | 63,20 | 63,78 | 62,48 | 62,73 | -0,63% | 4,00 |
| 15.02.2024 | 62,15 | 63,30 | 62,03 | 63,13 | 1,65% | 70,00 |
| 14.02.2024 | 60,68 | 62,40 | 60,63 | 62,10 | 2,56% | 202,00 |
| 13.02.2024 | 62,10 | 62,23 | 60,33 | 60,55 | -2,61% | 114,00 |
| 12.02.2024 | 62,20 | 62,58 | 62,10 | 62,18 | -0,16% | - |
| 09.02.2024 | 62,03 | 62,33 | 61,38 | 62,28 | 0,40% | - |
| 08.02.2024 | 61,95 | 62,65 | 61,65 | 62,03 | 0,16% | 9,00 |
| 07.02.2024 | 62,45 | 62,68 | 61,63 | 61,93 | -0,88% | 30,00 |
| 06.02.2024 | 62,05 | 62,50 | 61,95 | 62,48 | 0,73% | 55,00 |
| 05.02.2024 | 61,45 | 62,13 | 61,08 | 62,03 | 0,73% | 61,00 |
| 02.02.2024 | 61,00 | 61,60 | 60,78 | 61,58 | 1,07% | - |
| 01.02.2024 | 60,50 | 61,10 | 60,20 | 60,93 | 0,41% | 159,00 |
| 31.01.2024 | 61,40 | 61,60 | 60,60 | 60,68 | -1,38% | 1,00 |
| 30.01.2024 | 60,70 | 61,55 | 60,58 | 61,53 | 1,23% | 115,00 |
| 29.01.2024 | 60,93 | 61,00 | 60,25 | 60,78 | -0,41% | 107,00 |
| 26.01.2024 | 61,03 | 61,28 | 60,73 | 61,03 | -0,37% | 3,00 |
| 25.01.2024 | 61,73 | 61,88 | 60,98 | 61,25 | -0,77% | 100,00 |
| 24.01.2024 | 61,35 | 61,98 | 60,85 | 61,73 | 1,06% | 144,00 |
| 23.01.2024 | 60,10 | 61,08 | 60,05 | 61,08 | 1,83% | 41,00 |
| 22.01.2024 | 59,03 | 60,53 | 58,70 | 59,98 | 1,65% | 156,00 |
| 19.01.2024 | 59,18 | 59,63 | 58,35 | 59,00 | -0,30% | 202,00 |
| 18.01.2024 | 59,38 | 59,65 | 59,00 | 59,18 | -0,21% | 72,00 |
| 17.01.2024 | 58,18 | 59,35 | 58,03 | 59,30 | 1,19% | 1,00 |
| 16.01.2024 | 59,23 | 59,28 | 58,50 | 58,60 | -1,43% | 40,00 |
| 15.01.2024 | 59,85 | 59,95 | 59,25 | 59,45 | -0,54% | - |
| 12.01.2024 | 58,75 | 59,80 | 58,53 | 59,78 | 1,87% | 171,00 |
| 11.01.2024 | 58,93 | 59,08 | 57,80 | 58,68 | 0,09% | 30,00 |
| 10.01.2024 | 58,30 | 58,73 | 57,53 | 58,63 | 0,30% | - |
| 09.01.2024 | 58,30 | 59,00 | 57,93 | 58,45 | 0,13% | 120,00 |
| 08.01.2024 | 56,35 | 58,38 | 56,35 | 58,38 | 3,27% | 351,00 |
| 05.01.2024 | 55,93 | 56,85 | 55,55 | 56,53 | 1,12% | 275,00 |
| 04.01.2024 | 56,85 | 57,13 | 55,75 | 55,90 | -1,54% | - |
| 03.01.2024 | 56,50 | 57,10 | 56,23 | 56,78 | 0,44% | 113,00 |
| 02.01.2024 | 56,85 | 57,05 | 56,38 | 56,53 | -0,18% | - |
| 29.12.2023 | 56,85 | 56,93 | 56,58 | 56,63 | -0,22% | - |
| 28.12.2023 | 57,33 | 57,33 | 56,45 | 56,75 | -0,70% | 19,00 |
| 27.12.2023 | 57,20 | 57,65 | 57,05 | 57,15 | 0,22% | - |
| 22.12.2023 | 56,80 | 57,15 | 56,53 | 57,03 | -0,09% | - |
| 21.12.2023 | 56,13 | 57,08 | 55,83 | 57,08 | 2,01% | 75,00 |
| 20.12.2023 | 56,13 | 56,93 | 55,60 | 55,95 | -0,31% | - |
| 19.12.2023 | 55,50 | 56,53 | 55,30 | 56,13 | 1,17% | - |
| 18.12.2023 | 54,60 | 55,65 | 54,30 | 55,48 | 1,74% | 56,00 |
| 15.12.2023 | 54,10 | 55,00 | 54,10 | 54,53 | 0,83% | 38,00 |
| 14.12.2023 | 54,10 | 54,58 | 53,55 | 54,08 | 0,32% | - |
| 13.12.2023 | 52,65 | 53,93 | 52,60 | 53,90 | 2,13% | 96,00 |
| 12.12.2023 | 53,28 | 53,38 | 52,68 | 52,78 | -0,89% | 70,00 |
| 11.12.2023 | 52,65 | 53,30 | 52,60 | 53,25 | 1,00% | 59,00 |
| 08.12.2023 | 51,93 | 52,98 | 51,88 | 52,73 | 1,49% | 25,00 |
| 07.12.2023 | 51,48 | 52,18 | 51,30 | 51,95 | 0,73% | 2,00 |
| 06.12.2023 | 52,33 | 52,55 | 51,45 | 51,58 | -1,20% | 225,00 |
| 05.12.2023 | 49,99 | 52,28 | 49,95 | 52,20 | 3,88% | 10,00 |
| 04.12.2023 | 50,63 | 50,88 | 50,05 | 50,25 | -0,89% | - |
| 01.12.2023 | 49,63 | 50,75 | 49,37 | 50,70 | 2,26% | 145,00 |
| 30.11.2023 | 49,86 | 50,01 | 49,26 | 49,58 | -0,46% | - |
| 29.11.2023 | 49,34 | 49,91 | 49,26 | 49,81 | 1,01% | 91,00 |
| 28.11.2023 | 49,57 | 49,57 | 48,42 | 49,31 | -0,50% | - |
| 27.11.2023 | 49,91 | 50,35 | 49,54 | 49,56 | -0,95% | - |