Ipsos SA IPS
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€35,46+0,04 (+0,11 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,46 | +0,11 % | €35,18 | €35,98 | €34,60 | 94,10K |
| 2026-09-30 | €35,42 | -0,67 % | €35,46 | €35,46 | €34,66 | 57,69K |
| 2026-09-29 | €35,66 | +1,19 % | €35,42 | €35,94 | €35,14 | 60,46K |
| 2026-09-28 | €35,24 | -0,34 % | €35,30 | €35,88 | €35,24 | 46,06K |
| 2026-09-25 | €35,36 | +0,63 % | €35,14 | €35,36 | €34,92 | 32,86K |
| 2026-09-24 | €35,14 | +0,17 % | €35,10 | €35,40 | €34,96 | 52,09K |
| 2026-09-23 | €35,08 | -0,17 % | €35,34 | €35,40 | €34,84 | 40,93K |
| 2026-09-22 | €35,14 | +1,44 % | €34,62 | €35,40 | €34,60 | 115,41K |
| 2026-09-21 | €34,64 | +0,17 % | €34,50 | €35,12 | €34,14 | 69,38K |
| 2026-09-18 | €34,58 | -0,23 % | €34,72 | €34,72 | €33,78 | 166,19K |
| 2026-09-17 | €34,66 | +0,29 % | €34,80 | €34,98 | €34,56 | 30,17K |
| 2026-09-16 | €34,56 | -1,54 % | €34,90 | €34,90 | €34,32 | 72,50K |
| 2026-09-15 | €35,10 | -2,72 % | €35,88 | €35,88 | €34,80 | 75,36K |
| 2026-09-14 | €36,08 | +2,09 % | €35,36 | €36,08 | €35,34 | 73,32K |
| 2026-09-11 | €35,34 | -1,56 % | €35,96 | €36,00 | €35,32 | 52,49K |
| 2026-09-10 | €35,90 | +1,58 % | €35,56 | €35,96 | €35,50 | 52,71K |
| 2026-09-09 | €35,34 | -2,00 % | €36,06 | €36,18 | €35,24 | 57,26K |
| 2026-09-08 | €36,06 | -0,44 % | €36,30 | €36,50 | €35,88 | 53,91K |
| 2026-09-07 | €36,22 | -1,63 % | €36,70 | €36,90 | €36,22 | 73,62K |
| 2026-09-04 | €36,82 | -6,88 % | €38,44 | €39,12 | €36,56 | 192,22K |
| 2026-09-03 | €39,54 | +1,75 % | €39,04 | €39,90 | €38,90 | 74,08K |
| 2026-09-02 | €38,86 | -0,46 % | €38,80 | €38,86 | €38,26 | 53,83K |
| 2026-09-01 | €39,04 | +1,14 % | €38,58 | €39,04 | €37,86 | 92,55K |
| 2026-08-31 | €38,60 | -2,03 % | €39,40 | €39,40 | €37,90 | 156,87K |
| 2026-08-28 | €39,40 | +0,25 % | €39,40 | €39,88 | €39,06 | 72,37K |
| 2026-08-27 | €39,30 | +0,56 % | €39,28 | €39,50 | €38,94 | 45,98K |
| 2026-08-26 | €39,08 | -1,16 % | €39,64 | €39,70 | €39,06 | 35,31K |
| 2026-08-25 | €39,54 | -1,30 % | €39,70 | €39,98 | €39,52 | 40,35K |
| 2026-08-24 | €40,06 | +2,77 % | €39,00 | €40,08 | €38,80 | 90,01K |
| 2026-08-21 | €38,98 | +0,62 % | €38,64 | €38,98 | €38,28 | 97,82K |
| 2026-08-20 | €38,74 | +0,68 % | €38,52 | €39,00 | €38,34 | 50,84K |
| 2026-08-19 | €38,48 | -0,41 % | €38,60 | €38,68 | €38,06 | 49,28K |
| 2026-08-18 | €38,64 | -0,72 % | €38,54 | €38,82 | €37,92 | 43,42K |
| 2026-08-17 | €38,92 | -1,17 % | €39,08 | €39,20 | €38,58 | 48,15K |
| 2026-08-14 | €39,38 | +1,76 % | €38,94 | €39,60 | €38,64 | 112,42K |
| 2026-08-13 | €38,70 | +1,90 % | €38,32 | €39,04 | €38,15 | 220,25K |
| 2026-08-12 | €37,98 | -1,09 % | €38,40 | €38,60 | €37,92 | 79,29K |
| 2026-08-11 | €38,40 | -0,72 % | €38,88 | €38,90 | €37,90 | 89,29K |
| 2026-08-10 | €38,68 | -3,49 % | €39,92 | €39,96 | €38,58 | 104,53K |
| 2026-08-07 | €40,08 | +1,06 % | €39,90 | €40,26 | €39,60 | 74,87K |
| 2026-08-06 | €39,66 | +1,74 % | €39,30 | €40,10 | €39,00 | 106,70K |
| 2026-08-05 | €38,98 | +0,21 % | €38,96 | €39,20 | €38,54 | 97,32K |
| 2026-08-04 | €38,90 | +1,94 % | €38,40 | €38,96 | €38,10 | 88,90K |
| 2026-08-03 | €38,16 | +6,77 % | €36,18 | €38,16 | €36,06 | 268,04K |
| 2026-07-31 | €35,74 | -14,21 % | €41,54 | €41,62 | €35,02 | 639,82K |
| 2026-07-30 | €41,66 | -2,34 % | €42,04 | €42,44 | €41,48 | 78,74K |
| 2026-07-29 | €42,66 | +1,81 % | €41,98 | €42,98 | €41,82 | 130,42K |
| 2026-07-28 | €41,90 | +3,82 % | €40,36 | €41,90 | €40,36 | 187,67K |
| 2026-07-27 | €40,36 | +0,65 % | €40,24 | €40,96 | €39,18 | 108,39K |
| 2026-07-24 | €40,10 | +1,42 % | €39,30 | €40,40 | €39,10 | 77,53K |
| 2026-07-23 | €39,54 | +8,15 % | €36,64 | €41,04 | €36,46 | 356,81K |
| 2026-07-22 | €36,56 | +0,05 % | €36,58 | €36,98 | €36,10 | 53,40K |
| 2026-07-21 | €36,54 | -0,05 % | €36,60 | €36,98 | €36,00 | 74,06K |
| 2026-07-20 | €36,56 | +2,29 % | €35,76 | €36,86 | €35,70 | 58,04K |
| 2026-07-17 | €35,74 | -1,00 % | €36,14 | €36,62 | €35,56 | 53,31K |
| 2026-07-16 | €36,10 | +2,09 % | €35,44 | €36,10 | €35,30 | 78,46K |
| 2026-07-15 | €35,36 | 0,00 % | €35,52 | €35,82 | €34,70 | 73,26K |
| 2026-07-14 | €35,36 | +0,57 % | €35,00 | €35,70 | €34,76 | 72,11K |
| 2026-07-13 | €35,16 | +0,80 % | €34,80 | €35,22 | €34,80 | 111,13K |
| 2026-07-10 | €34,88 | +3,26 % | €33,98 | €35,00 | €33,98 | 54,59K |
| 2026-07-09 | €33,78 | +0,48 % | €33,52 | €34,10 | €33,52 | 44,30K |
| 2026-07-08 | €33,62 | -2,21 % | €34,32 | €34,36 | €33,46 | 48,49K |
| 2026-07-07 | €34,38 | +0,23 % | €34,46 | €34,78 | €34,14 | 57,37K |
| 2026-07-06 | €34,30 | -0,17 % | €34,52 | €35,22 | €34,08 | 52,17K |
| 2026-07-03 | €34,36 | +0,23 % | €34,46 | €34,62 | €34,22 | 45,63K |
| 2026-07-02 | €34,28 | +0,65 % | €34,10 | €34,48 | €34,10 | 52,64K |
| 2026-07-01 | €34,06 | -2,24 % | €33,22 | €34,12 | €32,80 | 78,23K |
| 2026-06-30 | €34,84 | -2,13 % | €35,50 | €35,56 | €34,80 | 92,00K |
| 2026-06-29 | €35,60 | +0,85 % | €35,46 | €35,94 | €35,44 | 58,81K |
| 2026-06-26 | €35,30 | +2,38 % | €34,36 | €35,30 | €34,08 | 68,05K |
| 2026-06-25 | €34,48 | -1,49 % | €34,68 | €34,90 | €34,06 | 75,41K |
| 2026-06-24 | €35,00 | -2,99 % | €36,28 | €36,28 | €34,44 | 93,98K |
| 2026-06-23 | €36,08 | -2,75 % | €37,02 | €37,06 | €35,82 | 67,94K |
| 2026-06-22 | €37,10 | -1,96 % | €38,00 | €38,10 | €37,10 | 56,61K |
| 2026-06-19 | €37,84 | +0,26 % | €37,88 | €38,20 | €37,74 | 74,51K |
| 2026-06-18 | €37,74 | -1,72 % | €38,20 | €38,20 | €37,44 | 61,79K |
| 2026-06-17 | €38,40 | -0,88 % | €38,62 | €38,68 | €38,20 | 36,49K |
| 2026-06-16 | €38,74 | +0,16 % | €38,60 | €39,00 | €38,10 | 73,20K |
| 2026-06-15 | €38,68 | +0,16 % | €39,10 | €39,42 | €38,28 | 54,07K |
| 2026-06-12 | €38,62 | +0,84 % | €38,68 | €39,20 | €38,38 | 45,03K |
| 2026-06-11 | €38,30 | -1,24 % | €38,32 | €38,92 | €37,80 | 64,73K |
| 2026-06-10 | €38,78 | +0,57 % | €38,54 | €39,16 | €38,26 | 40,05K |
| 2026-06-09 | €38,56 | -0,98 % | €39,06 | €39,64 | €38,50 | 48,30K |
| 2026-06-08 | €38,94 | +0,52 % | €38,30 | €39,20 | €38,24 | 52,13K |
| 2026-06-05 | €38,74 | -0,36 % | €38,70 | €40,12 | €38,70 | 65,12K |
| 2026-06-04 | €38,88 | +3,68 % | €37,38 | €39,04 | €37,36 | 71,45K |
| 2026-06-03 | €37,50 | -2,90 % | €38,70 | €38,82 | €37,50 | 56,43K |
| 2026-06-02 | €38,62 | -2,13 % | €39,62 | €40,04 | €38,50 | 94,10K |
| 2026-06-01 | €39,46 | +1,70 % | €39,22 | €39,56 | €38,34 | 89,95K |
| 2026-05-29 | €38,80 | +1,78 % | €38,14 | €39,36 | €38,14 | 133,42K |