Börse:
7,234€
-1,17%
Echtzeit-Aktienkurs WPP PLC
Bid:
7,174€
Ask:
7,294€
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2020 | 7,37 | 7,37 | 7,32 | 7,32 | 0,77% | 1.730,00 |
| 22.10.2020 | 7,29 | 7,29 | 7,24 | 7,26 | -0,49% | 1.073,00 |
| 21.10.2020 | 7,30 | 7,30 | 7,30 | 7,30 | 1,64% | 15,00 |
| 20.10.2020 | 7,21 | 7,21 | 7,18 | 7,18 | -1,97% | 424,00 |
| 19.10.2020 | 7,23 | 7,33 | 7,23 | 7,33 | 1,02% | 792,00 |
| 16.10.2020 | 7,18 | 7,28 | 7,17 | 7,25 | 1,74% | - |
| 15.10.2020 | 7,16 | 7,16 | 7,00 | 7,13 | -0,39% | 2.783,00 |
| 14.10.2020 | 7,16 | 7,16 | 7,16 | 7,16 | -1,97% | 650,00 |
| 13.10.2020 | 7,30 | 7,30 | 7,30 | 7,30 | -1,72% | 10,00 |
| 12.10.2020 | 7,43 | 7,43 | 7,43 | 7,43 | 1,56% | 264,00 |
| 09.10.2020 | 7,35 | 7,36 | 7,31 | 7,31 | 0,99% | 1.531,00 |
| 08.10.2020 | 7,20 | 7,24 | 7,20 | 7,24 | 0,33% | 460,00 |
| 07.10.2020 | 7,24 | 7,24 | 7,22 | 7,22 | -0,03% | 193,00 |
| 06.10.2020 | 7,22 | 7,22 | 7,22 | 7,22 | 0,89% | 767,00 |
| 05.10.2020 | 7,00 | 7,16 | 7,00 | 7,16 | 6,46% | 1.610,00 |
| 02.10.2020 | 6,72 | 6,72 | 6,72 | 6,72 | 0,60% | 13,00 |
| 01.10.2020 | 6,65 | 6,72 | 6,65 | 6,68 | -0,39% | 6.653,00 |
| 30.09.2020 | 6,71 | 6,71 | 6,71 | 6,71 | 1,59% | 100,00 |
| 29.09.2020 | 6,72 | 6,72 | 6,57 | 6,60 | -1,67% | - |
| 28.09.2020 | 6,54 | 6,78 | 6,45 | 6,72 | 4,66% | - |
| 25.09.2020 | 6,38 | 6,45 | 6,27 | 6,42 | 0,96% | - |
| 24.09.2020 | 6,19 | 6,38 | 6,13 | 6,36 | 0,97% | - |
| 23.09.2020 | 6,30 | 6,45 | 6,25 | 6,29 | 0,91% | - |
| 22.09.2020 | 6,19 | 6,28 | 6,08 | 6,24 | 1,43% | - |
| 21.09.2020 | 6,41 | 6,58 | 6,10 | 6,15 | -6,46% | - |
| 18.09.2020 | 6,85 | 6,88 | 6,57 | 6,57 | -4,63% | - |
| 17.09.2020 | 7,04 | 7,09 | 6,89 | 6,89 | -3,43% | - |
| 16.09.2020 | 6,94 | 7,15 | 6,89 | 7,14 | 2,82% | - |
| 15.09.2020 | 6,92 | 6,98 | 6,87 | 6,94 | 0,40% | - |
| 14.09.2020 | 6,85 | 6,95 | 6,83 | 6,91 | 1,83% | - |
| 11.09.2020 | 6,82 | 6,87 | 6,75 | 6,79 | -0,41% | 1.613,00 |
| 10.09.2020 | 7,04 | 7,05 | 6,82 | 6,82 | -2,99% | 4.001,00 |
| 09.09.2020 | 7,01 | 7,03 | 7,01 | 7,03 | 0,69% | 1.328,00 |
| 08.09.2020 | 7,04 | 7,04 | 6,94 | 6,98 | -1,25% | 1.303,00 |
| 07.09.2020 | 7,07 | 7,07 | 7,07 | 7,07 | -0,45% | 500,00 |
| 04.09.2020 | 6,99 | 7,11 | 6,99 | 7,10 | 2,04% | 550,00 |
| 03.09.2020 | 7,20 | 7,20 | 6,96 | 6,96 | -0,63% | 1.700,00 |
| 02.09.2020 | 7,01 | 7,01 | 7,00 | 7,00 | 2,94% | 360,00 |
| 01.09.2020 | 7,11 | 7,11 | 6,80 | 6,80 | -5,40% | 3.649,00 |
| 31.08.2020 | 7,35 | 7,35 | 7,19 | 7,19 | -1,24% | 7.017,00 |
| 28.08.2020 | 7,38 | 7,38 | 7,27 | 7,28 | -2,75% | 3.840,00 |
| 27.08.2020 | 7,00 | 7,49 | 7,00 | 7,49 | 8,02% | 9.455,00 |
| 26.08.2020 | 6,90 | 6,93 | 6,90 | 6,93 | 1,09% | 195,00 |
| 25.08.2020 | 6,89 | 7,06 | 6,83 | 6,86 | 1,11% | - |
| 24.08.2020 | 6,78 | 6,78 | 6,78 | 6,78 | 1,92% | 1.500,00 |
| 21.08.2020 | 6,65 | 6,65 | 6,65 | 6,65 | -0,27% | 424,00 |
| 20.08.2020 | 6,72 | 6,72 | 6,67 | 6,67 | -0,15% | 317,00 |
| 19.08.2020 | 6,74 | 6,74 | 6,68 | 6,68 | -1,62% | 4.702,00 |
| 18.08.2020 | 6,89 | 6,89 | 6,79 | 6,79 | -0,50% | 1.003,00 |
| 17.08.2020 | 6,80 | 6,82 | 6,80 | 6,82 | -1,10% | 4.010,00 |
| 14.08.2020 | 6,90 | 6,90 | 6,90 | 6,90 | -0,66% | 825,00 |
| 13.08.2020 | 6,96 | 7,02 | 6,95 | 6,95 | -2,99% | 1.476,00 |
| 12.08.2020 | 7,15 | 7,28 | 7,11 | 7,16 | -1,59% | - |
| 11.08.2020 | 7,16 | 7,28 | 7,11 | 7,28 | 4,66% | 800,00 |
| 10.08.2020 | 6,95 | 6,95 | 6,95 | 6,95 | 2,69% | 79,00 |
| 07.08.2020 | 6,77 | 6,77 | 6,72 | 6,77 | -0,73% | 5.898,00 |
| 06.08.2020 | 6,68 | 6,82 | 6,68 | 6,82 | -0,44% | 170,00 |
| 05.08.2020 | 6,90 | 6,90 | 6,85 | 6,85 | 2,27% | 230,00 |
| 04.08.2020 | 6,70 | 6,70 | 6,70 | 6,70 | 4,56% | 150,00 |
| 03.08.2020 | 6,27 | 6,41 | 6,27 | 6,41 | -0,87% | 1.300,00 |
| 31.07.2020 | 6,46 | 6,46 | 6,46 | 6,46 | 1,44% | 300,00 |
| 30.07.2020 | 6,42 | 6,42 | 6,30 | 6,37 | -1,48% | 590,00 |
| 29.07.2020 | 6,47 | 6,47 | 6,47 | 6,47 | -0,86% | 1.000,00 |
| 28.07.2020 | 6,69 | 6,69 | 6,34 | 6,52 | -1,84% | 555,00 |
| 27.07.2020 | 6,77 | 6,77 | 6,60 | 6,64 | -2,12% | - |
| 24.07.2020 | 6,78 | 6,88 | 6,76 | 6,79 | -1,42% | - |
| 23.07.2020 | 6,82 | 7,17 | 6,77 | 6,89 | 3,21% | - |
| 22.07.2020 | 6,74 | 6,76 | 6,58 | 6,67 | -1,27% | - |
| 21.07.2020 | 6,63 | 6,80 | 6,60 | 6,76 | 2,46% | - |
| 20.07.2020 | 6,63 | 6,68 | 6,52 | 6,60 | -3,09% | - |
| 17.07.2020 | 6,87 | 6,87 | 6,81 | 6,81 | -0,67% | 320,00 |
| 16.07.2020 | 6,81 | 6,85 | 6,75 | 6,85 | 2,18% | 120,00 |
| 15.07.2020 | 6,71 | 6,71 | 6,71 | 6,71 | 0,84% | 900,00 |
| 14.07.2020 | 6,50 | 6,65 | 6,50 | 6,65 | 0,88% | 200,00 |
| 13.07.2020 | 6,61 | 6,62 | 6,54 | 6,59 | 1,07% | 377,00 |
| 10.07.2020 | 6,45 | 6,57 | 6,45 | 6,52 | 1,08% | 3.934,00 |
| 09.07.2020 | 6,65 | 6,65 | 6,45 | 6,45 | -2,39% | 3.880,00 |
| 08.07.2020 | 6,79 | 6,79 | 6,55 | 6,61 | -5,04% | 1.534,00 |
| 07.07.2020 | 6,95 | 7,02 | 6,90 | 6,96 | -0,44% | - |
| 06.07.2020 | 7,11 | 7,14 | 6,99 | 6,99 | 0,87% | 1.585,00 |
| 03.07.2020 | 6,96 | 6,96 | 6,93 | 6,93 | -2,09% | 20,00 |
| 02.07.2020 | 7,04 | 7,08 | 6,95 | 7,08 | 1,17% | 313,00 |
| 01.07.2020 | 6,88 | 7,00 | 6,88 | 7,00 | 0,81% | 200,00 |
| 30.06.2020 | 6,78 | 6,94 | 6,78 | 6,94 | 1,20% | 781,00 |
| 29.06.2020 | 6,87 | 6,87 | 6,86 | 6,86 | 1,27% | 275,00 |
| 26.06.2020 | 7,00 | 7,00 | 6,77 | 6,77 | -1,45% | 1.942,00 |
| 25.06.2020 | 6,89 | 6,89 | 6,77 | 6,87 | -1,09% | 1.370,00 |
| 24.06.2020 | 7,20 | 7,20 | 6,95 | 6,95 | -3,47% | 1.351,00 |
| 23.06.2020 | 7,33 | 7,34 | 7,20 | 7,20 | -0,11% | 1.345,00 |
| 22.06.2020 | 7,05 | 7,22 | 7,05 | 7,21 | -1,50% | 607,00 |
| 19.06.2020 | 7,12 | 7,32 | 7,12 | 7,32 | 2,49% | 580,00 |
| 18.06.2020 | 7,14 | 7,14 | 7,02 | 7,14 | 0,08% | 2.067,00 |
| 17.06.2020 | 7,10 | 7,24 | 7,10 | 7,13 | 0,06% | 3.310,00 |
| 16.06.2020 | 7,17 | 7,30 | 7,09 | 7,13 | 2,15% | 6.397,00 |
| 15.06.2020 | 6,79 | 6,98 | 6,65 | 6,98 | -1,27% | 4.241,00 |
| 12.06.2020 | 7,02 | 7,19 | 7,00 | 7,07 | 1,26% | 1.215,00 |
| 11.06.2020 | 7,26 | 7,30 | 6,91 | 6,98 | -8,78% | 6.080,00 |
| 10.06.2020 | 7,80 | 7,83 | 7,65 | 7,65 | -1,87% | 2.760,00 |
| 09.06.2020 | 8,00 | 8,02 | 7,80 | 7,80 | -4,51% | 2.655,00 |
| 08.06.2020 | 7,81 | 8,17 | 7,80 | 8,17 | 4,69% | 5.474,00 |