Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.12.2021 | 40,16 | 40,16 | 40,16 | 40,16 | 0,00% | - |
13.12.2021 | 40,16 | 40,16 | 40,16 | 40,16 | 0,00% | - |
10.12.2021 | 40,16 | 40,16 | 40,16 | 40,16 | 0,00% | - |
07.12.2021 | 40,16 | 40,16 | 40,16 | 40,16 | -3,25% | - |
06.12.2021 | 41,51 | 41,51 | 41,51 | 41,51 | 0,00% | - |
24.11.2021 | 41,51 | 41,51 | 41,51 | 41,51 | 0,00% | - |
19.11.2021 | 41,80 | 41,80 | 41,51 | 41,51 | -1,41% | - |
05.11.2021 | 0,00 | 42,15 | 0,00 | 42,10 | 0,60% | - |
04.11.2021 | 0,00 | 41,85 | 0,00 | 41,85 | inf% | - |
03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
28.10.2021 | 39,53 | 39,70 | 39,53 | 39,70 | 0,49% | - |
27.10.2021 | 39,51 | 39,51 | 39,51 | 39,51 | -0,50% | - |
26.10.2021 | 39,71 | 39,71 | 39,71 | 39,71 | 3,12% | - |
21.10.2021 | 38,51 | 38,51 | 38,51 | 38,51 | 0,00% | - |
18.10.2021 | 38,51 | 38,51 | 38,51 | 38,51 | 0,00% | - |
14.10.2021 | 38,51 | 38,51 | 38,51 | 38,51 | inf% | - |
12.10.2021 | 37,46 | 37,66 | 0,00 | 0,00 | -100,00% | - |
08.10.2021 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
07.10.2021 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
06.10.2021 | 38,95 | 38,95 | 38,80 | 38,80 | 4,44% | - |
10.09.2021 | 37,15 | 37,15 | 37,15 | 37,15 | 0,00% | - |
08.09.2021 | 37,15 | 37,15 | 37,15 | 37,15 | -0,07% | - |
06.09.2021 | 37,38 | 37,38 | 37,15 | 37,18 | 1,16% | - |
01.09.2021 | 36,75 | 36,75 | 36,75 | 36,75 | 0,00% | - |
31.08.2021 | 36,75 | 36,75 | 36,75 | 36,75 | 0,00% | - |
30.08.2021 | 36,75 | 36,75 | 36,75 | 36,75 | -9,71% | - |
26.08.2021 | 40,70 | 40,70 | 40,70 | 40,70 | 1,75% | - |
25.08.2021 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
19.08.2021 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
18.08.2021 | 40,18 | 40,20 | 40,05 | 40,10 | -0,06% | - |
17.08.2021 | 40,13 | 40,13 | 40,13 | 40,13 | 1,89% | - |
16.08.2021 | 39,38 | 39,38 | 39,38 | 39,38 | 0,00% | - |
13.08.2021 | 39,38 | 39,38 | 39,38 | 39,38 | 0,00% | - |
12.08.2021 | 39,38 | 39,38 | 39,38 | 39,38 | 0,00% | - |
11.08.2021 | 39,46 | 39,56 | 39,26 | 39,38 | 1,23% | - |
09.08.2021 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
05.08.2021 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
04.08.2021 | 39,00 | 39,00 | 38,83 | 38,90 | -0,64% | - |
02.08.2021 | 39,15 | 39,15 | 39,15 | 39,15 | 1,10% | - |
30.07.2021 | 38,73 | 38,73 | 38,73 | 38,73 | 0,00% | - |
28.07.2021 | 38,73 | 38,73 | 38,73 | 38,73 | 0,00% | - |
27.07.2021 | 38,50 | 38,73 | 38,50 | 38,73 | 0,98% | - |
26.07.2021 | 38,35 | 38,35 | 38,35 | 38,35 | 0,00% | - |
23.07.2021 | 38,35 | 38,35 | 38,35 | 38,35 | 7,05% | - |
22.07.2021 | 35,83 | 35,83 | 35,83 | 35,83 | 0,00% | - |
20.07.2021 | 35,83 | 35,83 | 35,83 | 35,83 | 0,20% | - |
19.07.2021 | 35,81 | 35,81 | 35,76 | 35,76 | -0,14% | - |
16.07.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
15.07.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
14.07.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
12.07.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
08.07.2021 | 35,81 | 35,81 | 35,81 | 35,81 | 0,00% | - |
28.06.2021 | 34,40 | 35,86 | 34,40 | 35,81 | 4,08% | - |
25.06.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
24.06.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
23.06.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 0,81% | - |
21.06.2021 | 34,13 | 34,13 | 34,13 | 34,13 | 0,00% | - |
16.06.2021 | 34,13 | 34,13 | 34,13 | 34,13 | 0,00% | - |
14.06.2021 | 34,13 | 34,13 | 34,13 | 34,13 | 0,00% | - |
11.06.2021 | 34,13 | 34,13 | 34,13 | 34,13 | 0,00% | - |
08.06.2021 | 34,13 | 34,13 | 34,13 | 34,13 | 0,00% | - |
07.06.2021 | 34,10 | 34,15 | 34,10 | 34,13 | 0,95% | - |
28.05.2021 | 32,96 | 33,81 | 32,96 | 33,81 | 1,05% | - |
20.05.2021 | 33,48 | 33,48 | 33,43 | 33,46 | -0,74% | - |
18.05.2021 | 33,56 | 33,71 | 33,56 | 33,71 | -0,28% | - |
17.05.2021 | 33,80 | 33,80 | 33,80 | 33,80 | -0,15% | - |
14.05.2021 | 33,68 | 33,85 | 33,68 | 33,85 | -2,67% | - |
11.05.2021 | 34,78 | 34,78 | 34,78 | 34,78 | -1,07% | - |
07.05.2021 | 35,16 | 35,16 | 35,16 | 35,16 | 0,00% | - |
06.05.2021 | 35,16 | 35,16 | 35,16 | 35,16 | 1,31% | - |
04.05.2021 | 0,00 | 34,90 | 0,00 | 34,70 | -2,54% | - |
03.05.2021 | 35,61 | 35,61 | 35,61 | 35,61 | 0,00% | - |
30.04.2021 | 35,61 | 35,61 | 35,61 | 35,61 | 0,00% | - |
27.04.2021 | 35,61 | 35,61 | 35,61 | 35,61 | 0,00% | - |
26.04.2021 | 35,61 | 35,61 | 35,61 | 35,61 | 7,73% | - |
23.04.2021 | 33,05 | 33,05 | 33,05 | 33,05 | 0,00% | - |
22.04.2021 | 33,05 | 33,05 | 33,05 | 33,05 | 1,07% | - |
14.04.2021 | 32,70 | 32,85 | 32,60 | 32,70 | 0,54% | - |
26.03.2021 | 32,53 | 32,53 | 32,53 | 32,53 | 1,09% | - |
25.03.2021 | 32,15 | 32,20 | 32,00 | 32,18 | -1,38% | - |
24.03.2021 | 32,63 | 32,63 | 32,63 | 32,63 | 1,48% | - |
22.03.2021 | 32,15 | 32,15 | 32,15 | 32,15 | 0,00% | - |
19.03.2021 | 32,15 | 32,15 | 32,15 | 32,15 | 0,00% | - |
18.03.2021 | 32,15 | 32,15 | 32,15 | 32,15 | 0,94% | - |
17.03.2021 | 31,85 | 31,85 | 31,85 | 31,85 | 2,00% | - |
16.03.2021 | 31,28 | 31,40 | 31,15 | 31,23 | -0,79% | - |
15.03.2021 | 31,58 | 31,58 | 31,48 | 31,48 | 0,64% | - |
12.03.2021 | 31,28 | 31,28 | 31,28 | 31,28 | -0,32% | - |
11.03.2021 | 31,50 | 31,63 | 31,15 | 31,38 | -0,55% | - |
10.03.2021 | 32,05 | 32,08 | 31,50 | 31,55 | -1,41% | - |
09.03.2021 | 31,93 | 32,30 | 31,80 | 32,00 | 0,14% | - |
08.03.2021 | 32,16 | 32,26 | 31,81 | 31,96 | 1,61% | - |
05.03.2021 | 31,58 | 31,60 | 31,28 | 31,45 | -0,47% | - |
04.03.2021 | 31,71 | 32,01 | 31,55 | 31,60 | -0,78% | - |
03.03.2021 | 32,46 | 32,46 | 31,85 | 31,85 | 1,19% | - |
02.03.2021 | 32,36 | 32,41 | 31,45 | 31,48 | -3,30% | - |
01.03.2021 | 32,40 | 33,33 | 32,38 | 32,55 | 2,60% | - |
26.02.2021 | 31,53 | 31,73 | 31,53 | 31,73 | 1,02% | - |
25.02.2021 | 30,23 | 31,56 | 30,23 | 31,41 | 3,90% | - |
24.02.2021 | 29,88 | 30,33 | 29,88 | 30,23 | 1,26% | - |