63,900€
-2,22%
Echtzeit-Aktienkurs Ipsos S.A.
Bid:
Ask:
Aktienkurse zur Ipsos S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 65,63 | 65,80 | 64,03 | 65,15 | -0,76% | - |
09.05.2024 | 65,03 | 65,65 | 64,93 | 65,65 | 1,31% | - |
08.05.2024 | 63,93 | 65,15 | 63,93 | 64,80 | 1,49% | - |
07.05.2024 | 63,38 | 64,05 | 62,73 | 63,85 | 0,83% | - |
06.05.2024 | 63,40 | 63,93 | 63,23 | 63,33 | 0,12% | - |
03.05.2024 | 62,85 | 64,00 | 62,85 | 63,25 | 0,04% | - |
02.05.2024 | 63,08 | 64,00 | 62,95 | 63,23 | 0,20% | - |
30.04.2024 | 63,55 | 63,60 | 63,00 | 63,10 | -0,83% | - |
29.04.2024 | 63,83 | 64,03 | 63,03 | 63,63 | -0,59% | - |
26.04.2024 | 62,25 | 64,08 | 62,25 | 64,00 | 1,75% | - |
25.04.2024 | 63,48 | 63,58 | 62,33 | 62,90 | -1,22% | - |
24.04.2024 | 62,70 | 63,70 | 62,68 | 63,68 | 1,84% | - |
23.04.2024 | 61,93 | 63,10 | 61,90 | 62,53 | 1,13% | - |
22.04.2024 | 61,45 | 62,40 | 61,45 | 61,83 | 0,57% | - |
19.04.2024 | 66,63 | 66,63 | 60,85 | 61,48 | -7,56% | 1.100,00 |
18.04.2024 | 66,20 | 66,63 | 65,43 | 66,50 | 1,29% | - |
17.04.2024 | 65,28 | 66,63 | 65,10 | 65,65 | 0,31% | - |
16.04.2024 | 65,75 | 65,75 | 65,03 | 65,45 | -0,38% | - |
15.04.2024 | 65,93 | 66,95 | 65,65 | 65,70 | -0,19% | - |
12.04.2024 | 66,35 | 66,80 | 65,55 | 65,83 | -0,49% | - |
11.04.2024 | 66,53 | 66,68 | 65,75 | 66,15 | -0,45% | - |
10.04.2024 | 66,90 | 67,28 | 66,18 | 66,45 | -0,19% | - |
09.04.2024 | 65,95 | 67,78 | 65,95 | 66,58 | 1,29% | - |
08.04.2024 | 65,88 | 66,38 | 65,73 | 65,73 | 0,11% | - |
05.04.2024 | 65,45 | 66,00 | 65,08 | 65,65 | 0,34% | - |
04.04.2024 | 66,08 | 66,28 | 65,38 | 65,43 | -0,65% | - |
03.04.2024 | 64,65 | 66,25 | 64,30 | 65,85 | 1,86% | - |
02.04.2024 | 65,65 | 65,88 | 64,63 | 64,65 | -1,75% | - |
28.03.2024 | 65,15 | 65,88 | 65,03 | 65,80 | 1,08% | - |
27.03.2024 | 65,63 | 66,75 | 64,93 | 65,10 | -0,76% | - |
26.03.2024 | 65,08 | 65,88 | 64,75 | 65,60 | 0,88% | - |
25.03.2024 | 64,48 | 65,18 | 64,00 | 65,03 | 0,66% | - |
22.03.2024 | 64,55 | 65,08 | 64,25 | 64,60 | -0,35% | - |
21.03.2024 | 64,40 | 64,90 | 64,05 | 64,83 | 0,97% | - |
20.03.2024 | 64,85 | 65,05 | 63,70 | 64,20 | -0,62% | - |
19.03.2024 | 64,05 | 65,10 | 64,05 | 64,60 | 0,74% | - |
18.03.2024 | 64,75 | 65,03 | 63,95 | 64,13 | -1,04% | - |
15.03.2024 | 64,50 | 65,13 | 64,35 | 64,80 | 0,27% | - |
14.03.2024 | 63,93 | 64,85 | 63,88 | 64,63 | 1,13% | - |
13.03.2024 | 63,78 | 64,38 | 63,43 | 63,90 | 0,35% | - |
12.03.2024 | 63,60 | 63,95 | 62,70 | 63,68 | 0,24% | - |
11.03.2024 | 64,63 | 64,75 | 63,23 | 63,53 | -1,85% | - |
08.03.2024 | 64,88 | 65,35 | 64,65 | 64,73 | -0,23% | - |
07.03.2024 | 64,60 | 65,38 | 64,25 | 64,88 | 0,00% | - |
06.03.2024 | 64,63 | 65,70 | 64,15 | 64,88 | 0,70% | - |
05.03.2024 | 64,70 | 64,83 | 64,20 | 64,43 | -0,88% | - |
04.03.2024 | 64,60 | 65,08 | 64,45 | 65,00 | 0,15% | - |
01.03.2024 | 64,28 | 65,00 | 64,13 | 64,90 | 1,17% | - |
29.02.2024 | 64,00 | 64,33 | 63,63 | 64,15 | 0,12% | - |
28.02.2024 | 65,10 | 65,15 | 63,78 | 64,08 | -1,76% | - |
27.02.2024 | 63,98 | 65,23 | 63,95 | 65,23 | 1,99% | - |
26.02.2024 | 62,53 | 64,88 | 62,53 | 63,95 | 2,03% | - |
23.02.2024 | 62,93 | 63,23 | 61,88 | 62,68 | -0,16% | - |
22.02.2024 | 60,68 | 63,30 | 57,78 | 62,78 | 3,89% | - |
21.02.2024 | 60,50 | 61,18 | 60,05 | 60,43 | 0,12% | - |
20.02.2024 | 61,55 | 61,65 | 60,25 | 60,35 | -2,07% | - |
19.02.2024 | 62,80 | 63,03 | 61,00 | 61,63 | -2,26% | - |
16.02.2024 | 62,95 | 63,73 | 62,48 | 63,05 | 0,44% | - |
15.02.2024 | 62,15 | 63,03 | 61,93 | 62,78 | 1,09% | - |
14.02.2024 | 61,05 | 62,43 | 61,03 | 62,10 | 1,72% | - |
13.02.2024 | 61,88 | 62,33 | 60,80 | 61,05 | -1,29% | - |
12.02.2024 | 61,90 | 62,55 | 61,83 | 61,85 | 0,00% | - |
09.02.2024 | 62,03 | 62,23 | 61,38 | 61,85 | 0,16% | - |
08.02.2024 | 61,65 | 62,68 | 61,60 | 61,75 | 0,28% | - |
07.02.2024 | 62,23 | 62,70 | 61,45 | 61,58 | -1,48% | - |
06.02.2024 | 61,58 | 62,50 | 61,58 | 62,50 | 1,63% | - |
05.02.2024 | 61,23 | 61,73 | 61,08 | 61,50 | 0,45% | - |
02.02.2024 | 60,95 | 61,60 | 60,75 | 61,23 | 0,49% | - |
01.02.2024 | 60,88 | 61,23 | 60,18 | 60,93 | -0,29% | - |
31.01.2024 | 61,18 | 61,65 | 60,85 | 61,10 | -0,69% | - |
30.01.2024 | 60,75 | 61,55 | 60,45 | 61,53 | 1,23% | - |
29.01.2024 | 60,98 | 61,13 | 60,33 | 60,78 | -0,41% | - |
26.01.2024 | 61,33 | 61,48 | 60,70 | 61,03 | -0,97% | - |
25.01.2024 | 61,45 | 61,68 | 61,08 | 61,63 | 0,53% | - |
24.01.2024 | 61,03 | 61,70 | 60,80 | 61,30 | 0,99% | - |
23.01.2024 | 60,15 | 61,13 | 60,05 | 60,70 | 0,75% | - |
22.01.2024 | 58,60 | 60,53 | 58,60 | 60,25 | 2,95% | - |
19.01.2024 | 59,48 | 59,65 | 58,18 | 58,53 | -1,80% | - |
18.01.2024 | 59,13 | 59,70 | 58,95 | 59,60 | 1,10% | - |
17.01.2024 | 58,43 | 59,18 | 58,15 | 58,95 | 0,51% | - |
16.01.2024 | 59,18 | 59,35 | 58,35 | 58,65 | -1,43% | - |
15.01.2024 | 59,85 | 59,85 | 59,28 | 59,50 | -0,46% | - |
12.01.2024 | 58,50 | 59,80 | 58,28 | 59,78 | 2,49% | - |
11.01.2024 | 58,63 | 58,75 | 57,80 | 58,33 | 0,04% | - |
10.01.2024 | 58,55 | 58,65 | 57,58 | 58,30 | -0,30% | - |
09.01.2024 | 58,05 | 59,03 | 57,93 | 58,48 | 0,78% | - |
08.01.2024 | 56,58 | 58,33 | 56,40 | 58,03 | 2,74% | - |
05.01.2024 | 55,68 | 56,83 | 55,55 | 56,48 | 1,07% | - |
04.01.2024 | 57,05 | 57,10 | 55,60 | 55,88 | -1,67% | - |
03.01.2024 | 56,78 | 57,20 | 56,20 | 56,83 | -0,04% | - |
02.01.2024 | 56,45 | 57,08 | 56,38 | 56,85 | 0,44% | - |
29.12.2023 | 56,55 | 56,98 | 56,55 | 56,60 | 0,40% | - |
28.12.2023 | 57,58 | 57,58 | 56,38 | 56,38 | -2,00% | - |
27.12.2023 | 57,43 | 57,68 | 57,08 | 57,53 | 0,79% | - |
22.12.2023 | 56,85 | 57,33 | 56,55 | 57,08 | 0,00% | - |
21.12.2023 | 56,45 | 57,20 | 55,85 | 57,08 | 1,20% | - |
20.12.2023 | 56,10 | 56,90 | 55,63 | 56,40 | 0,49% | - |
19.12.2023 | 55,75 | 56,50 | 55,33 | 56,13 | 1,31% | - |
18.12.2023 | 54,90 | 55,90 | 54,35 | 55,40 | 0,86% | - |
15.12.2023 | 54,30 | 55,15 | 54,05 | 54,93 | 1,06% | - |