29,420€
1,75%
Echtzeit-Aktienkurs The Interpublic Group of Companies Inc.
Bid:
Ask:
Aktienkurse zur The Interpublic Group of Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,19 | 29,19 | 29,19 | 29,19 | 0,95% | - |
| 25.04.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 0,19% | - |
| 24.04.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -0,33% | - |
| 23.04.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,70% | - |
| 22.04.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 2,09% | 43,00 |
| 19.04.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -0,44% | - |
| 18.04.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -0,32% | - |
| 17.04.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -0,19% | - |
| 16.04.2024 | 28,44 | 28,44 | 28,44 | 28,44 | -0,25% | - |
| 15.04.2024 | 28,51 | 28,51 | 28,51 | 28,51 | -0,70% | - |
| 12.04.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,15% | - |
| 11.04.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -2,41% | - |
| 10.04.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 0,92% | - |
| 09.04.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -1,28% | - |
| 08.04.2024 | 28,85 | 29,19 | 28,85 | 29,19 | -0,85% | 60,00 |
| 05.04.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,39% | - |
| 04.04.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -0,02% | - |
| 03.04.2024 | 29,56 | 29,56 | 29,56 | 29,56 | -1,89% | - |
| 02.04.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -0,23% | - |
| 28.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 27.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 26.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 25.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 22.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 21.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 20.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 19.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 18.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 15.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 14.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 13.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 12.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 11.03.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | 86,00 |
| 08.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 07.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 06.03.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 0,00% | 170,00 |
| 05.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 04.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 01.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 29.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | - |
| 28.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 27.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 26.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 23.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 22.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 21.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 15.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 14.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 13.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,23% | - |
| 12.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 15,00 |
| 09.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 08.02.2024 | 29,80 | 30,20 | 29,80 | 30,20 | 1,34% | 200,00 |
| 07.02.2024 | 30,60 | 30,80 | 29,80 | 29,80 | -2,61% | 127,00 |
| 06.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 05.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 02.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 01.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 31.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 30.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 29.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 26.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 25.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 24.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 23.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 22.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 19.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 18.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 17.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 16.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 15.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 163,00 |
| 12.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 10.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 09.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 08.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 05.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 04.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 100,00 |
| 03.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 02.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 29.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 28.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 27.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 22.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 21.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 20.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 19.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 18.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 14.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 12.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 11.12.2023 | 29,00 | 29,00 | 28,20 | 28,60 | 0,70% | 15.096,00 |
| 08.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 07.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 06.12.2023 | 28,60 | 29,20 | 28,60 | 29,20 | 1,39% | 520,00 |
| 05.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 04.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |