30,100€
-0,33%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 250,00 |
27.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 431,00 |
26.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 35,00 |
25.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 2,00 |
22.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 56,00 |
21.03.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 2,70% | 68,00 |
20.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 1,00 |
19.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 428,00 |
18.03.2024 | 29,80 | 30,00 | 29,60 | 30,00 | 0,67% | 1.426,00 |
15.03.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -5,70% | 280,00 |
14.03.2024 | 29,40 | 31,60 | 29,40 | 31,60 | 5,33% | 349,00 |
13.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 12,00 |
11.03.2024 | 29,60 | 29,60 | 29,40 | 29,60 | -0,67% | 632,00 |
08.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 336,00 |
07.03.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 1,37% | 107,00 |
06.03.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 240,00 |
05.03.2024 | 29,80 | 29,80 | 29,40 | 29,40 | 0,00% | 405,00 |
01.03.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,00% | 103,00 |
28.02.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -1,34% | 863,00 |
27.02.2024 | 29,60 | 29,80 | 29,60 | 29,80 | 0,68% | 338,00 |
26.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 2,00 |
23.02.2024 | 29,40 | 29,80 | 29,40 | 29,80 | -0,67% | 67,00 |
22.02.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | 195,00 |
19.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 421,00 |
16.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 55,00 |
15.02.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | 201,00 |
13.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 189,00 |
08.02.2024 | 27,80 | 30,40 | 27,80 | 30,40 | 2,70% | 610,00 |
07.02.2024 | 30,60 | 30,60 | 29,60 | 29,60 | -3,27% | 221,00 |
06.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 5,00 |
05.02.2024 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | 81,00 |
02.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 97,00 |
01.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 2,00 |
31.01.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 1,32% | 915,00 |
29.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 200,00 |
26.01.2024 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | 196,00 |
23.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 50,00 |
22.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 250,00 |
17.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 343,00 |
15.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 17,00 |
11.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 250,00 |
08.01.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,00% | 2,00 |
05.01.2024 | 29,40 | 30,00 | 29,40 | 30,00 | 1,35% | 51,00 |
04.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | 772,00 |
02.01.2024 | 29,60 | 30,40 | 29,40 | 30,40 | 2,70% | 601,00 |
28.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 67,00 |
27.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 97,00 |
22.12.2023 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 124,00 |
20.12.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 18,00 |
18.12.2023 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 164,00 |
15.12.2023 | 30,00 | 30,00 | 29,80 | 30,00 | 1,35% | 166,00 |
14.12.2023 | 29,00 | 29,60 | 29,00 | 29,60 | 1,37% | 1.042,00 |
11.12.2023 | 28,60 | 29,40 | 28,60 | 29,20 | 1,39% | 532,00 |
05.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 200,00 |
04.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 35,00 |
01.12.2023 | 28,40 | 28,40 | 28,20 | 28,20 | 0,71% | 357,00 |
30.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 55,00 |
29.11.2023 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | 500,00 |
28.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 20,00 |
27.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 18,00 |
24.11.2023 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | 559,00 |
23.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 520,00 |
22.11.2023 | 28,00 | 28,20 | 28,00 | 28,20 | 1,44% | 112,00 |
20.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 97,00 |
17.11.2023 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 154,00 |
16.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 18,00 |
15.11.2023 | 27,60 | 28,00 | 27,60 | 28,00 | 3,70% | 763,00 |
13.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 166,00 |
10.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | 15,00 |
06.11.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 127,00 |
03.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 48,00 |
02.11.2023 | 26,80 | 27,60 | 26,60 | 27,40 | 1,48% | 497,00 |
01.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 3,00 |
31.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 100,00 |
26.10.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 1,00 |
23.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 1.109,00 |
20.10.2023 | 26,80 | 26,80 | 26,40 | 26,40 | -4,35% | 205,00 |
13.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 15,00 |
12.10.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 120,00 |
11.10.2023 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | 724,00 |
10.10.2023 | 28,00 | 28,00 | 27,60 | 27,80 | 1,46% | 223,00 |
09.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 50,00 |
06.10.2023 | 27,40 | 27,60 | 27,40 | 27,60 | 2,22% | 183,00 |
05.10.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 1,00 |
04.10.2023 | 26,80 | 26,80 | 26,60 | 26,80 | -2,19% | 293,00 |
02.10.2023 | 27,40 | 27,40 | 27,20 | 27,40 | 1,48% | 389,00 |
29.09.2023 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | 65,00 |
28.09.2023 | 27,40 | 27,60 | 27,20 | 27,60 | 0,73% | 1.280,00 |
27.09.2023 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | 420,00 |
22.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 19,00 |
20.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 71,00 |
18.09.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 250,00 |
15.09.2023 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | 349,00 |
14.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 207,00 |
13.09.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 136,00 |
11.09.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 85,00 |
07.09.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 250,00 |
04.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 1,00 |
01.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 9,00 |
30.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 125,00 |