52,190$
-0,29%
Echtzeit-Aktienkurs WPP PLC
Bid:
Ask:
Aktienkurse zur WPP PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 52,55 | 52,58 | 51,83 | 52,18 | -0,31% | 67.302,00 |
| 31.05.2024 | 52,45 | 52,51 | 51,78 | 52,34 | 0,08% | 92.985,00 |
| 30.05.2024 | 52,19 | 52,37 | 52,14 | 52,30 | 2,15% | 61.024,00 |
| 29.05.2024 | 51,90 | 51,92 | 51,20 | 51,20 | -3,09% | 102.782,00 |
| 28.05.2024 | 53,09 | 53,20 | 52,73 | 52,83 | 0,53% | 87.010,00 |
| 24.05.2024 | 52,31 | 52,66 | 52,30 | 52,55 | 1,45% | 51.565,00 |
| 23.05.2024 | 52,46 | 52,55 | 51,62 | 51,80 | -0,10% | 100.818,00 |
| 22.05.2024 | 52,23 | 52,34 | 51,76 | 51,85 | -2,24% | 88.936,00 |
| 21.05.2024 | 53,20 | 53,28 | 52,97 | 53,04 | -1,21% | 69.818,00 |
| 20.05.2024 | 53,91 | 53,99 | 53,63 | 53,69 | 0,34% | 81.184,00 |
| 17.05.2024 | 53,75 | 53,93 | 53,42 | 53,51 | -0,72% | 187.258,00 |
| 16.05.2024 | 53,99 | 54,21 | 53,85 | 53,90 | 0,58% | 83.998,00 |
| 15.05.2024 | 53,20 | 53,60 | 53,04 | 53,59 | 0,68% | 75.297,00 |
| 14.05.2024 | 53,28 | 53,42 | 53,03 | 53,23 | 0,55% | 65.962,00 |
| 13.05.2024 | 53,06 | 53,25 | 52,87 | 52,94 | -0,02% | 57.160,00 |
| 10.05.2024 | 52,71 | 53,00 | 52,63 | 52,95 | 1,28% | 85.730,00 |
| 09.05.2024 | 52,12 | 52,28 | 51,96 | 52,28 | 0,15% | 96.810,00 |
| 08.05.2024 | 51,82 | 52,31 | 51,75 | 52,20 | 0,99% | 89.591,00 |
| 07.05.2024 | 52,20 | 52,28 | 51,59 | 51,69 | 0,96% | 168.242,00 |
| 06.05.2024 | 51,30 | 51,36 | 51,00 | 51,20 | 0,25% | 74.129,00 |
| 03.05.2024 | 51,36 | 51,67 | 50,97 | 51,07 | 1,09% | 136.066,00 |
| 02.05.2024 | 50,38 | 50,64 | 50,07 | 50,52 | 0,56% | 103.697,00 |
| 01.05.2024 | 50,56 | 50,94 | 50,20 | 50,24 | -0,22% | 90.540,00 |
| 30.04.2024 | 51,29 | 51,36 | 50,33 | 50,35 | -2,37% | 142.889,00 |
| 29.04.2024 | 51,35 | 51,57 | 51,26 | 51,57 | 1,24% | 134.432,00 |
| 26.04.2024 | 50,65 | 51,25 | 50,55 | 50,94 | 1,66% | 425.200,00 |
| 25.04.2024 | 49,44 | 50,14 | 49,11 | 50,11 | -0,28% | 366.131,00 |
| 24.04.2024 | 49,72 | 50,28 | 49,67 | 50,25 | 1,25% | 276.980,00 |
| 23.04.2024 | 49,66 | 49,85 | 49,52 | 49,63 | 1,02% | 249.782,00 |
| 22.04.2024 | 49,32 | 49,32 | 48,72 | 49,13 | 1,97% | 233.371,00 |
| 19.04.2024 | 48,17 | 48,54 | 47,95 | 48,18 | 0,15% | 438.940,00 |
| 18.04.2024 | 47,91 | 48,28 | 47,60 | 48,11 | 0,71% | 366.767,00 |
| 17.04.2024 | 47,40 | 48,08 | 47,18 | 47,77 | 1,16% | 287.641,00 |
| 16.04.2024 | 46,78 | 47,42 | 46,63 | 47,22 | -0,32% | 478.140,00 |
| 15.04.2024 | 48,11 | 48,35 | 47,33 | 47,37 | -0,25% | 487.227,00 |
| 12.04.2024 | 47,77 | 47,99 | 47,36 | 47,49 | -1,86% | 673.651,00 |
| 11.04.2024 | 47,84 | 48,41 | 47,33 | 48,39 | 1,81% | 500.553,00 |
| 10.04.2024 | 47,48 | 47,68 | 47,18 | 47,53 | -0,83% | 390.994,00 |
| 09.04.2024 | 47,23 | 47,93 | 47,23 | 47,93 | 2,48% | 393.816,00 |
| 08.04.2024 | 46,04 | 46,97 | 46,04 | 46,77 | 1,74% | 428.535,00 |
| 05.04.2024 | 45,75 | 46,01 | 45,45 | 45,97 | -0,56% | 135.260,00 |
| 04.04.2024 | 46,99 | 47,00 | 46,20 | 46,23 | -0,99% | 75.994,00 |
| 03.04.2024 | 46,29 | 46,79 | 46,24 | 46,69 | 0,69% | 83.397,00 |
| 02.04.2024 | 46,32 | 46,54 | 46,14 | 46,37 | -1,63% | 77.374,00 |
| 01.04.2024 | 47,41 | 47,41 | 46,87 | 47,14 | -0,55% | 54.340,00 |
| 28.03.2024 | 47,46 | 47,98 | 47,40 | 47,40 | 1,24% | 99.458,00 |
| 27.03.2024 | 45,97 | 46,86 | 45,97 | 46,82 | -0,13% | 332.446,00 |
| 26.03.2024 | 46,80 | 46,96 | 46,66 | 46,88 | 0,69% | 211.795,00 |
| 25.03.2024 | 46,79 | 47,02 | 46,51 | 46,56 | -0,09% | 96.144,00 |
| 22.03.2024 | 46,82 | 47,17 | 46,50 | 46,60 | 1,26% | 109.730,00 |
| 21.03.2024 | 45,93 | 46,21 | 45,78 | 46,02 | 1,70% | 103.267,00 |
| 20.03.2024 | 44,37 | 45,27 | 44,37 | 45,25 | 1,28% | 100.809,00 |
| 19.03.2024 | 44,56 | 44,80 | 44,45 | 44,68 | -0,31% | 164.403,00 |
| 18.03.2024 | 45,16 | 45,21 | 44,68 | 44,82 | -0,31% | 127.619,00 |
| 15.03.2024 | 44,98 | 45,19 | 44,88 | 44,96 | 0,74% | 110.016,00 |
| 14.03.2024 | 45,45 | 45,45 | 44,33 | 44,63 | -2,06% | 222.410,00 |
| 13.03.2024 | 45,25 | 45,76 | 45,22 | 45,57 | -0,72% | 80.917,00 |
| 12.03.2024 | 45,85 | 46,04 | 45,66 | 45,90 | 0,83% | 109.060,00 |
| 11.03.2024 | 44,88 | 45,58 | 44,88 | 45,52 | 0,66% | 106.427,00 |
| 08.03.2024 | 45,12 | 45,66 | 45,12 | 45,22 | -1,35% | 90.705,00 |
| 07.03.2024 | 45,55 | 45,91 | 45,46 | 45,84 | 1,28% | 73.327,00 |
| 06.03.2024 | 45,55 | 45,60 | 45,22 | 45,26 | 0,35% | 75.991,00 |
| 05.03.2024 | 44,91 | 45,38 | 44,90 | 45,10 | -0,68% | 148.449,00 |
| 04.03.2024 | 44,98 | 45,48 | 44,98 | 45,41 | 0,53% | 127.685,00 |
| 01.03.2024 | 44,75 | 45,34 | 44,48 | 45,17 | 0,71% | 68.475,00 |
| 29.02.2024 | 45,08 | 45,17 | 44,66 | 44,85 | -0,77% | 95.251,00 |
| 28.02.2024 | 44,96 | 45,36 | 44,77 | 45,20 | -0,64% | 86.258,00 |
| 27.02.2024 | 45,56 | 45,67 | 45,15 | 45,49 | -1,34% | 115.613,00 |
| 26.02.2024 | 45,66 | 46,20 | 45,42 | 46,11 | -0,13% | 121.884,00 |
| 23.02.2024 | 46,10 | 46,35 | 45,89 | 46,17 | 1,14% | 119.058,00 |
| 22.02.2024 | 47,19 | 47,33 | 45,50 | 45,65 | -7,16% | 204.544,00 |
| 21.02.2024 | 49,19 | 49,29 | 48,82 | 49,17 | -1,15% | 117.203,00 |
| 20.02.2024 | 49,75 | 49,98 | 49,62 | 49,74 | 1,26% | 97.072,00 |
| 16.02.2024 | 48,83 | 49,37 | 48,61 | 49,12 | 0,86% | 71.101,00 |
| 15.02.2024 | 48,31 | 48,77 | 48,31 | 48,70 | 0,70% | 116.727,00 |
| 14.02.2024 | 48,36 | 48,42 | 47,95 | 48,36 | 2,03% | 107.179,00 |
| 13.02.2024 | 47,54 | 47,93 | 47,23 | 47,40 | -3,64% | 111.425,00 |
| 12.02.2024 | 48,87 | 49,38 | 48,86 | 49,19 | -0,43% | 152.251,00 |
| 09.02.2024 | 49,50 | 49,50 | 49,25 | 49,40 | -0,70% | 125.461,00 |
| 08.02.2024 | 49,73 | 49,75 | 49,39 | 49,75 | 0,77% | 145.820,00 |
| 07.02.2024 | 49,92 | 50,07 | 49,22 | 49,37 | -1,02% | 96.637,00 |
| 06.02.2024 | 48,85 | 49,92 | 48,84 | 49,88 | 2,91% | 177.910,00 |
| 05.02.2024 | 48,59 | 48,63 | 48,19 | 48,47 | -1,26% | 97.813,00 |
| 02.02.2024 | 49,62 | 49,65 | 48,79 | 49,09 | -0,45% | 94.041,00 |
| 01.02.2024 | 49,25 | 49,36 | 48,71 | 49,31 | 1,84% | 146.439,00 |
| 31.01.2024 | 49,34 | 49,53 | 48,01 | 48,42 | -4,23% | 165.916,00 |
| 30.01.2024 | 50,47 | 50,76 | 50,25 | 50,56 | 1,22% | 84.907,00 |
| 29.01.2024 | 49,34 | 49,95 | 49,26 | 49,95 | 1,73% | 100.062,00 |
| 26.01.2024 | 49,30 | 49,51 | 48,92 | 49,10 | 0,55% | 114.544,00 |
| 25.01.2024 | 48,68 | 48,85 | 48,52 | 48,83 | 2,18% | 88.502,00 |
| 24.01.2024 | 48,31 | 48,32 | 47,70 | 47,79 | 0,72% | 117.895,00 |
| 23.01.2024 | 47,12 | 47,60 | 47,10 | 47,45 | 2,40% | 94.815,00 |
| 22.01.2024 | 46,21 | 46,62 | 46,19 | 46,34 | 0,61% | 120.477,00 |
| 19.01.2024 | 46,16 | 46,31 | 45,64 | 46,06 | -0,60% | 190.948,00 |
| 18.01.2024 | 46,11 | 46,34 | 45,90 | 46,34 | 1,98% | 129.412,00 |
| 17.01.2024 | 44,82 | 45,60 | 44,81 | 45,44 | -1,88% | 131.047,00 |
| 16.01.2024 | 46,12 | 46,43 | 45,86 | 46,31 | -0,41% | 202.027,00 |
| 12.01.2024 | 46,92 | 47,17 | 46,41 | 46,50 | -1,13% | 116.325,00 |
| 11.01.2024 | 46,94 | 47,08 | 46,25 | 47,03 | -2,79% | 175.277,00 |
| 10.01.2024 | 47,88 | 48,73 | 47,66 | 48,38 | 1,15% | 271.987,00 |