Jetzt handeln
IPSOS S.A. INH. EO -,25
ISIN: FR0000073298 | WKN: 923860
65,6750 €
+0,2750 +0,42 %
12:36:32
Status: tradeable
Geld
65,6500 €
Stück: 15
Brief
65,7000 €
Stück: 15
Zeit | Kurs | Volumen | |
---|---|---|---|
22.02. 21:02:22.724 | 62,85 € | 25 | |
19.02. 09:37:26.080 | 62,10 € | 25 | |
14.12. 15:57:54.089 | 54,25 € | 55 | |
02.10. 13:51:36.258 | 43,00 € | 11 | |
04.09. 12:26:38.257 | 46,96 € | 75 | |
16.08. 15:01:50.017 | 45,28 € | 325 | |
26.07. 18:23:58.127 | 45,00 € | 37 | |
26.07. 10:46:51.587 | 46,82 € | 15 | |
26.07. 09:19:59.946 | 46,28 € | 100 | |
26.07. 09:02:21.639 | 41,52 € | 35 | |
10.07. 16:57:01.780 | 48,72 € | 50 | |
06.07. 17:41:34.166 | 48,78 € | 70 | |
05.07. 18:15:44.510 | 49,04 € | 70 | |
03.07. 15:03:12.323 | 49,34 € | 25 | |
03.07. 13:18:08.812 | 49,58 € | 75 | |
07.06. 09:44:32.249 | 46,78 € | 22 | |
01.06. 15:21:19.099 | 48,04 € | 40 | |
25.05. 21:59:07.867 | 46,26 € | 200 | |
24.05. 09:40:31.846 | 46,40 € | 21 | |
24.05. 09:19:44.634 | 46,68 € | 21 | |
16.05. 17:48:43.358 | 47,26 € | 100 | |
15.05. 16:57:14.505 | 47,84 € | 100 | |
02.05. 13:43:13.723 | 49,54 € | 100 | |
21.04. 12:09:44.111 | 47,92 € | 15 | |
21.04. 11:28:31.363 | 48,86 € | 8 | |
21.04. 10:13:29.126 | 48,98 € | 40 | |
21.04. 09:30:47.164 | 48,56 € | 25 | |
20.04. 17:42:09.412 | 54,35 € | 100 | |
02.03. 17:21:37.572 | 60,40 € | 41 | |
01.03. 15:36:58.473 | 59,00 € | 18 | |
20.02. 14:35:28.218 | 57,40 € | 75 | |
01.02. 14:57:58.932 | 60,70 € | 25 | |
27.01. 20:51:24.755 | 59,60 € | 27 | |
26.01. 17:18:00.172 | 59,40 € | 22 | |
25.01. 22:41:11.812 | 60,10 € | 20 | |
24.01. 18:21:01.114 | 60,40 € | 36 | |
24.01. 15:54:20.231 | 60,10 € | 21 | |
23.01. 21:52:14.984 | 59,70 € | 65 | |
19.01. 17:58:28.875 | 61,50 € | 65 | |
16.12. 15:40:25.892 | 56,20 € | 71 | |
15.12. 19:16:17.427 | 56,30 € | 71 | |
01.12. 16:56:41.872 | 54,80 € | 41 | |
30.11. 20:00:14.234 | 54,90 € | 29 | |
21.11. 09:35:24.000 | 53,40 € | 70 | |
15.11. 22:25:54.360 | 52,50 € | 44 | |
06.10. 12:17:18.830 | 46,50 € | 200 | |
07.09. 12:57:04.178 | 45,80 € | 75 | |
22.08. 08:06:03.732 | 49,00 € | 75 | |
18.08. 20:51:27.900 | 50,40 € | 11 | |
05.08. 15:44:04.772 | 50,20 € | 50 | |
20.07. 19:51:45.672 | 46,15 € | 45 | |
20.07. 09:09:38.076 | 46,40 € | 200 | |
14.07. 16:18:03.112 | 44,30 € | 125 | |
09.06. 21:07:50.678 | 46,15 € | 41 | |
19.05. 17:32:51.888 | 43,95 € | 100 | |
23.03. 12:56:48.770 | 45,90 € | 75 | |
24.02. 09:07:32.375 | 37,20 € | 300 | |
23.02. 18:06:52.856 | 38,35 € | 150 | |
06.12. 08:56:24.457 | 38,55 € | 10 | |
16.11. 10:33:16.766 | 42,95 € | 200 | |
21.10. 17:52:12.650 | 38,70 € | 150 | |
21.10. 17:51:20.446 | 38,70 € | 150 | |
21.10. 17:50:36.549 | 38,70 € | 150 | |
28.09. 16:19:06.017 | 38,30 € | 100 | |
28.09. 13:15:59.623 | 38,55 € | 52 | |
24.08. 11:42:39.180 | 39,70 € | 8 | |
23.07. 16:34:09.629 | 38,30 € | 38 | |
22.07. 07:46:52.652 | 37,00 € | 133 | |
22.07. 07:40:20.743 | 37,15 € | 200 | |
21.07. 22:08:53.660 | 37,00 € | 55 | |
21.07. 19:15:08.045 | 37,70 € | 200 | |
21.07. 18:52:45.973 | 36,85 € | 200 | |
02.07. 19:20:03.226 | 35,20 € | 40 | |
04.06. 16:29:16.035 | 34,90 € | 300 | |
22.04. 21:52:10.717 | 33,25 € | 90 | |
18.03. 10:30:44.665 | 32,70 € | 300 | |
18.03. 10:20:38.277 | 32,70 € | 300 | |
18.03. 10:13:08.688 | 32,70 € | 300 | |
24.02. 21:57:45.418 | 30,60 € | 65 | |
24.02. 19:20:35.618 | 30,60 € | 65 | |
15.02. 17:56:12.946 | 30,60 € | 100 | |
04.02. 08:02:43.463 | 28,45 € | 124 | |
03.02. 10:27:04.816 | 28,05 € | 39 | |
27.01. 17:53:54.300 | 25,55 € | 4 | |
22.01. 11:47:59.615 | 26,95 € | 37 | |
22.01. 10:10:58.204 | 27,00 € | 39 | |
15.01. 12:23:47.705 | 27,55 € | 87 | |
22.10. 21:00:02.214 | 21,25 € | 250 | |
21.07. 15:25:47.316 | 23,60 € | 30 | |
01.07. 09:38:04.764 | 22,00 € | 30 | |
26.05. 21:58:41.239 | 18,90 € | 100 | |
14.04. 08:11:43.185 | 19,14 € | 15 | |
14.04. 08:11:43.157 | 19,12 € | 15 | |
09.04. 16:28:34.321 | 19,06 € | 100 | |
30.03. 08:32:34.897 | 18,14 € | 40 | |
27.03. 09:10:36.971 | 17,30 € | 2 | |
27.03. 09:10:08.609 | 17,30 € | 1 | |
16.03. 12:31:56.844 | 17,84 € | 6 | |
03.03. 09:31:23.926 | 28,30 € | 50 | |
02.03. 12:39:08.526 | 27,20 € | 2 | |
24.02. 10:05:35.922 | 29,95 € | 1 | |
21.02. 18:29:16.679 | 30,75 € | 2 | |
17.01. 19:45:01.182 | 30,60 € | 2 | |
15.01. 11:22:17.544 | 30,20 € | 5 | |
13.01. 16:56:27.851 | 29,45 € | 500 | |
30.12. 09:43:13.537 | 29,10 € | 473 | |
02.12. 12:26:32.284 | 28,85 € | 1 | |
11.11. 17:32:26.662 | 27,00 € | 1 | |
22.10. 07:31:19.604 | 26,45 € | 150 | |
21.10. 20:03:53.179 | 26,70 € | 150 | |
17.10. 15:10:14.888 | 26,10 € | 473 | |
14.10. 11:14:38.883 | 25,95 € | 8 | |
30.07. 08:58:02.373 | 23,90 € | 205 | |
30.07. 08:57:55.293 | 23,90 € | 205 | |
30.07. 08:57:36.421 | 23,90 € | 205 | |
25.07. 08:21:55.180 | 23,15 € | 200 | |
05.07. 14:07:32.668 | 23,00 € | 1 | |
05.07. 14:06:49.724 | 23,00 € | 1 | |
03.07. 12:47:24.113 | 22,95 € | 3 | |
30.05. 10:33:27.316 | 23,525 € | 60 | |
08.03. 10:15:51.580 | 23,62 € | 200 | |
08.01. 18:18:00.354 | 21,95 € | 225 | |
16.11. 08:03:11.629 | 22,62 € | 149 | |
14.11. 14:10:20.172 | 23,345 € | 23 | |
09.11. 15:53:42.530 | 22,72 € | 173 | |
02.10. 21:40:50.909 | 25,99 € | 47 | |
14.09. 16:19:20.268 | 26,08 € | 58 | |
05.09. 10:18:33.893 | 27,00 € | 50 | |
16.08. 12:01:36.597 | 28,90 € | 18 | |
31.07. 12:37:17.038 | 28,58 € | 24 | |
30.07. 10:54:44.553 | 27,747 € | 29 | |
26.07. 09:37:20.506 | 26,18 € | 40 | |
24.07. 08:36:37.242 | 29,88 € | 135 | |
26.06. 19:48:22.594 | 29,893 € | 101 | |
26.06. 14:55:41.080 | 29,76 € | 31 | |
20.06. 10:53:38.053 | 29,873 € | 52 | |
14.06. 09:39:40.977 | 29,659 € | 11 | |
11.06. 10:12:24.207 | 29,14 € | 30 | |
04.06. 08:45:54.630 | 29,407 € | 7 | |
31.05. 10:37:05.080 | 29,20 € | 37 | |
28.02. 18:27:24.431 | 31,45 € | 70 | |
22.02. 12:13:14.683 | 32,00 € | 50 | |
22.12. 13:29:17.170 | 30,751 € | 1 | |
27.10. 09:01:51.797 | 29,682 € | 100 | |
26.10. 17:58:55.511 | 27,993 € | 150 | |
26.10. 17:56:21.202 | 27,997 € | 80 | |
26.10. 17:54:01.880 | 27,993 € | 250 | |
25.10. 16:56:05.203 | 28,086 € | 300 | |
27.09. 18:09:49.032 | 28,646 € | 1 | |
21.09. 10:02:03.227 | 27,986 € | 135 | |
12.09. 09:55:35.166 | 26,344 € | 40 | |
11.09. 19:08:02.417 | 26,335 € | 10 | |
11.09. 10:44:22.879 | 26,646 € | 195 | |
04.09. 07:49:10.957 | 26,058 € | 200 | |
28.08. 09:20:49.567 | 26,92 € | 55 | |
22.08. 18:50:30.263 | 27,771 € | 35 | |
28.07. 11:58:55.125 | 30,069 € | 1 | |
19.07. 11:38:44.547 | 31,549 € | 2 | |
19.07. 09:58:47.780 | 31,766 € | 22 | |
29.06. 16:47:34.369 | 33,249 € | 1 | |
27.06. 10:08:29.006 | 34,336 € | 13 | |
21.06. 08:05:31.902 | 33,986 € | 6 | |
21.06. 08:05:30.009 | 33,986 € | 6 | |
21.06. 08:05:29.993 | 33,986 € | 6 | |
16.06. 21:50:49.520 | 33,495 € | 40 | |
09.06. 11:43:31.045 | 33,629 € | 18 | |
06.06. 13:32:13.527 | 34,156 € | 2.000 | |
23.05. 18:26:46.793 | 34,259 € | 2 | |
13.04. 18:06:47.198 | 28,586 € | 25 | |
22.03. 08:48:44.945 | 28,186 € | 100 | |
21.03. 11:43:42.266 | 28,59 € | 5 | |
24.02. 09:05:48.631 | 29,084 € | 3 | |
22.02. 10:26:48.542 | 32,279 € | 2 | |
18.01. 18:32:19.678 | 29,93 € | 40 | |
17.01. 08:02:00.902 | 29,95 € | 150 | |
16.01. 11:46:25.049 | 30,07 € | 1 | |
21.11. 19:54:30.747 | 27,598 € | 7 | |
26.10. 12:40:10.682 | 28,262 € | 23 | |
14.10. 08:24:21.962 | 28,441 € | 100 | |
14.10. 08:01:42.939 | 28,283 € | 175 | |
12.10. 18:23:07.884 | 29,075 € | 23 | |
28.09. 12:55:30.060 | 29,658 € | 1 | |
28.09. 11:51:45.967 | 29,305 € | 8 | |
08.09. 10:16:31.939 | 29,461 € | 1 | |
11.08. 11:44:40.431 | 29,46 € | 1 | |
03.08. 21:23:08.253 | 27,94 € | 192 | |
01.08. 10:06:52.731 | 29,09 € | 1 | |
11.07. 08:06:37.084 | 28,95 € | 300 | |
08.07. 17:03:10.839 | 27,51 € | 300 | |
28.06. 07:32:56.550 | 26,01 € | 7 | |
27.06. 07:58:30.453 | 26,72 € | 7 | |
13.06. 08:32:30.943 | 26,99 € | 60 | |
23.05. 16:40:14.139 | 27,23 € | 3 | |
20.05. 16:46:14.898 | 27,03 € | 1.000 | |
17.05. 10:59:07.828 | 26,81 € | 192 | |
17.05. 09:55:40.134 | 27,009 € | 453 | |
17.05. 09:55:34.767 | 27,00 € | 180 | |
02.05. 17:43:25.358 | 25,74 € | 400 | |
02.05. 13:52:39.447 | 26,28 € | 240 | |
02.05. 07:38:52.790 | 25,49 € | 200 | |
28.04. 13:50:27.375 | 25,49 € | 350 | |
28.04. 12:28:41.282 | 25,28 € | 1.450 | |
28.04. 11:18:12.346 | 25,37 € | 20 | |
28.04. 08:08:03.016 | 22,67 € | 100 | |
25.04. 09:47:44.641 | 22,59 € | 17 | |
15.04. 20:12:10.314 | 22,02 € | 12 | |
15.04. 08:11:14.457 | 21,44 € | 470 | |
12.04. 21:19:12.568 | 21,22 € | 75 | |
07.04. 12:07:21.405 | 20,27 € | 70 | |
16.03. 10:24:48.777 | 21,00 € | 17 | |
24.02. 12:56:45.514 | 18,67 € | 150 | |
02.02. 15:27:25.830 | 18,43 € | 80 | |
07.01. 12:05:09.593 | 19,28 € | 150 | |
06.01. 17:41:16.003 | 21,00 € | 500 | |
30.12. 10:56:51.452 | 21,30 € | 95 | |
22.12. 11:26:18.784 | 20,58 € | 175 | |
17.12. 15:40:25.756 | 20,63 € | 61 | |
17.12. 09:02:28.241 | 20,51 € | 70 | |
09.12. 09:22:22.881 | 21,45 € | 120 | |
08.12. 09:43:42.482 | 20,91 € | 430 | |
04.12. 17:07:43.063 | 20,80 € | 15 | |
01.12. 12:47:49.591 | 20,30 € | 500 | |
01.12. 12:11:23.144 | 20,26 € | 125 | |
01.12. 09:48:35.918 | 20,13 € | 410 | |
30.11. 15:02:12.964 | 19,81 € | 45 | |
30.11. 09:00:46.980 | 19,611 € | 1 | |
27.11. 11:05:20.009 | 19,54 € | 25 | |
26.11. 11:23:54.639 | 19,36 € | 50 | |
25.11. 16:37:37.984 | 19,12 € | 200 | |
25.11. 16:27:51.441 | 19,14 € | 200 | |
23.11. 16:27:49.615 | 19,15 € | 230 | |
23.11. 11:45:05.266 | 19,50 € | 1 | |
23.11. 10:39:18.813 | 19,37 € | 39 | |
23.11. 08:00:03.299 | 19,28 € | 138 | |
23.11. 08:00:03.252 | 19,61 € | 52 | |
19.11. 13:15:37.659 | 19,72 € | 150 | |
19.11. 09:09:21.967 | 19,70 € | 193 | |
17.11. 16:46:57.788 | 19,03 € | 225 | |
12.11. 16:24:56.280 | 19,57 € | 50 | |
10.11. 09:43:28.665 | 19,62 € | 45 | |
09.11. 21:10:27.880 | 20,05 € | 50 | |
09.11. 18:48:06.445 | 19,74 € | 142 | |
09.11. 13:59:52.807 | 19,84 € | 135 | |
09.11. 12:27:56.237 | 19,83 € | 665 | |
07.11. 10:02:07.843 | 19,83 € | 104 | |
06.11. 20:05:39.015 | 20,23 € | 14 | |
06.11. 19:46:14.854 | 19,86 € | 100 | |
03.11. 12:48:35.346 | 18,82 € | 200 | |
03.11. 11:56:31.432 | 18,91 € | 104 | |
03.11. 11:54:45.531 | 18,95 € | 216 | |
03.11. 11:51:46.078 | 18,96 € | 699 | |
03.11. 11:49:52.877 | 18,97 € | 200 | |
03.11. 11:48:01.485 | 18,95 € | 127 | |
03.11. 11:45:58.876 | 18,93 € | 95 | |
03.11. 11:43:08.859 | 18,92 € | 968 | |
03.11. 11:40:26.238 | 18,98 € | 270 | |
03.11. 11:37:10.326 | 18,91 € | 356 | |
03.11. 11:34:19.694 | 18,90 € | 77 | |
03.11. 11:30:12.168 | 18,86 € | 88 | |
03.11. 11:28:18.092 | 18,83 € | 157 | |
03.11. 11:25:22.720 | 18,82 € | 364 | |
03.11. 11:22:56.748 | 18,82 € | 151 | |
03.11. 11:18:28.137 | 18,82 € | 64 | |
02.11. 10:00:28.282 | 18,61 € | 415 | |
23.10. 09:51:11.892 | 18,43 € | 144 | |
20.10. 10:48:53.141 | 20,11 € | 102 | |
12.10. 21:47:15.198 | 18,75 € | 691 | |
05.10. 19:30:16.859 | 18,65 € | 150 | |
05.10. 11:57:41.077 | 18,30 € | 364 | |
05.10. 10:52:34.458 | 18,04 € | 530 | |
28.09. 18:29:53.649 | 18,26 € | 685 | |
28.09. 18:14:03.097 | 18,00 € | 685 | |
24.09. 10:36:42.029 | 18,457 € | 600 | |
23.09. 17:01:22.955 | 18,66 € | 11 | |
17.09. 17:11:30.521 | 19,43 € | 23 | |
08.09. 12:17:23.291 | 19,82 € | 937 | |
28.08. 09:49:18.370 | 20,06 € | 189 | |
27.08. 13:48:14.403 | 20,20 € | 36 | |
26.08. 12:09:51.189 | 19,97 € | 80 | |
24.08. 09:45:11.257 | 19,95 € | 35 | |
20.08. 15:50:31.599 | 20,69 € | 700 | |
06.08. 09:39:18.863 | 22,73 € | 36 | |
05.08. 13:58:10.752 | 23,00 € | 1.000 | |
28.07. 08:16:32.055 | 21,54 € | 50 | |
24.07. 13:43:55.622 | 22,10 € | 50 | |
24.07. 13:32:11.871 | 21,96 € | 80 | |
23.07. 08:19:24.661 | 23,82 € | 250 | |
22.07. 17:47:17.308 | 24,53 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:35:00.000 | 15 | 65,60 € | 65,65 € | 15 |
12:34:00.000 | 15 | 65,65 € | 65,70 € | 15 |
12:33:00.000 | 15 | 65,60 € | 65,65 € | 15 |
12:32:00.000 | 15 | 65,55 € | 65,60 € | 15 |
12:31:00.000 | 15 | 65,55 € | 65,65 € | 15 |
12:30:00.000 | 15 | 65,55 € | 65,60 € | 15 |
12:29:00.000 | 15 | 65,60 € | 65,65 € | 15 |
12:26:00.000 | 15 | 65,60 € | 65,65 € | 15 |
12:23:00.000 | 15 | 65,60 € | 65,65 € | 15 |
Stammdaten
WKN | 923860 |
ISIN | FR0000073298 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 65,58 % |
Abstand 52W Hoch | 4,25 % |
Abstand 52W Tief | 58,35 % |
Vola 30 Tage | 15,96 % |
Vola 250 Tage | 46,27 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 64,525 | +1,356 | |
1 Monat | 63,550 | +2,911 | |
6 Monate | 42,150 | +55,160 | |
Lfd. Jahr | 56,575 | +15,599 | |
1 Jahr | 56,500 | +15,752 | |
3 Jahre | 33,100 | +97,583 | |
5 Jahre | 22,065 | +196,397 |
Aktuelle Nachrichten
26.07.2016 18:22