82,600€
-0,19%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 82,74 | 83,81 | 82,58 | 82,58 | -0,22% | - |
| 24.11.2025 | 84,62 | 85,31 | 82,43 | 82,76 | -2,41% | - |
| 21.11.2025 | 80,67 | 84,80 | 80,61 | 84,80 | 5,13% | - |
| 20.11.2025 | 84,83 | 85,57 | 80,60 | 80,66 | -4,67% | 13,00 |
| 19.11.2025 | 84,34 | 86,00 | 84,15 | 84,61 | 0,02% | - |
| 18.11.2025 | 85,60 | 85,72 | 84,15 | 84,59 | -1,53% | - |
| 17.11.2025 | 86,79 | 87,95 | 85,53 | 85,90 | -0,93% | - |
| 14.11.2025 | 87,22 | 87,35 | 85,01 | 86,71 | -0,61% | - |
| 13.11.2025 | 88,11 | 88,47 | 86,95 | 87,24 | -0,90% | - |
| 12.11.2025 | 86,11 | 89,22 | 85,28 | 88,03 | 2,27% | 1,00 |
| 11.11.2025 | 84,73 | 86,20 | 84,47 | 86,08 | 1,56% | - |
| 10.11.2025 | 84,97 | 85,89 | 84,22 | 84,76 | 0,21% | - |
| 07.11.2025 | 84,24 | 85,16 | 83,18 | 84,58 | 0,38% | - |
| 06.11.2025 | 85,22 | 86,84 | 83,80 | 84,26 | -1,27% | - |
| 05.11.2025 | 84,59 | 85,41 | 83,93 | 85,34 | 0,85% | - |
| 04.11.2025 | 85,61 | 85,61 | 83,48 | 84,62 | -1,13% | - |
| 03.11.2025 | 86,83 | 87,11 | 85,47 | 85,59 | -1,36% | 94,00 |
| 31.10.2025 | 86,38 | 86,94 | 84,71 | 86,77 | 0,42% | - |
| 30.10.2025 | 87,70 | 87,75 | 85,36 | 86,41 | -1,34% | - |
| 29.10.2025 | 88,05 | 88,19 | 86,06 | 87,58 | -0,57% | - |
| 28.10.2025 | 86,92 | 88,31 | 86,66 | 88,08 | 1,31% | 60,00 |
| 27.10.2025 | 86,29 | 87,45 | 86,29 | 86,94 | 0,75% | - |
| 24.10.2025 | 87,83 | 88,23 | 85,52 | 86,29 | -1,81% | - |
| 23.10.2025 | 87,13 | 87,93 | 86,12 | 87,88 | 1,15% | - |
| 22.10.2025 | 87,28 | 88,14 | 86,43 | 86,88 | -0,46% | - |
| 21.10.2025 | 86,26 | 87,62 | 85,67 | 87,28 | 1,18% | 1,00 |
| 20.10.2025 | 86,54 | 86,83 | 85,35 | 86,26 | -0,16% | - |
| 17.10.2025 | 85,76 | 86,72 | 84,51 | 86,40 | 0,98% | - |
| 16.10.2025 | 86,07 | 87,48 | 85,44 | 85,56 | -0,55% | - |
| 15.10.2025 | 82,75 | 86,90 | 82,71 | 86,03 | 3,88% | 1,00 |
| 14.10.2025 | 83,00 | 86,51 | 81,55 | 82,82 | -0,38% | - |
| 13.10.2025 | 82,09 | 84,36 | 82,09 | 83,14 | 1,53% | - |
| 10.10.2025 | 82,58 | 83,86 | 81,86 | 81,89 | -0,73% | - |
| 09.10.2025 | 82,98 | 83,83 | 82,40 | 82,49 | -0,63% | - |
| 08.10.2025 | 82,56 | 83,50 | 82,38 | 83,01 | 0,59% | - |
| 07.10.2025 | 83,02 | 83,43 | 82,29 | 82,52 | -0,63% | - |
| 06.10.2025 | 82,98 | 83,36 | 81,88 | 83,04 | -0,04% | 1,00 |
| 03.10.2025 | 82,47 | 83,10 | 81,54 | 83,07 | 0,62% | 1,00 |
| 02.10.2025 | 81,82 | 82,75 | 81,15 | 82,56 | 0,94% | - |
| 01.10.2025 | 81,76 | 83,06 | 81,03 | 81,79 | -0,21% | - |
| 30.09.2025 | 79,94 | 81,97 | 78,72 | 81,96 | 2,58% | - |
| 29.09.2025 | 79,77 | 80,24 | 79,44 | 79,90 | 0,18% | 30,00 |
| 26.09.2025 | 79,45 | 79,88 | 78,41 | 79,76 | 0,47% | 2,00 |
| 25.09.2025 | 79,33 | 80,01 | 78,98 | 79,39 | 0,09% | - |
| 24.09.2025 | 80,25 | 80,56 | 78,98 | 79,32 | -1,53% | 3,00 |
| 23.09.2025 | 79,87 | 81,38 | 79,80 | 80,55 | 0,84% | 2,00 |
| 22.09.2025 | 79,55 | 79,97 | 78,30 | 79,88 | 0,40% | 2,00 |
| 19.09.2025 | 82,09 | 82,41 | 79,29 | 79,56 | -3,05% | 2,00 |
| 18.09.2025 | 83,44 | 83,78 | 81,96 | 82,06 | -1,67% | 1,00 |
| 17.09.2025 | 82,98 | 83,60 | 82,50 | 83,45 | 0,59% | - |
| 16.09.2025 | 82,67 | 83,52 | 81,51 | 82,96 | 0,48% | - |
| 15.09.2025 | 83,63 | 83,84 | 82,49 | 82,56 | -0,72% | - |
| 12.09.2025 | 82,43 | 83,40 | 82,06 | 83,16 | 0,96% | 1,00 |
| 11.09.2025 | 82,21 | 83,69 | 81,98 | 82,37 | 0,23% | 12,00 |
| 10.09.2025 | 84,74 | 85,05 | 82,08 | 82,18 | -3,04% | 290,00 |
| 09.09.2025 | 82,80 | 85,27 | 82,67 | 84,76 | 2,40% | 2,00 |
| 08.09.2025 | 82,52 | 83,37 | 82,12 | 82,77 | 0,36% | 82,00 |
| 05.09.2025 | 82,72 | 83,41 | 82,17 | 82,47 | -0,24% | - |
| 04.09.2025 | 81,34 | 84,95 | 81,14 | 82,67 | 1,72% | 1,00 |
| 03.09.2025 | 79,56 | 82,18 | 78,92 | 81,27 | 2,14% | - |
| 02.09.2025 | 79,02 | 79,90 | 78,44 | 79,57 | 0,71% | - |
| 01.09.2025 | 78,93 | 79,22 | 78,62 | 79,01 | 0,06% | - |
| 29.08.2025 | 79,20 | 79,45 | 78,44 | 78,96 | -0,32% | - |
| 28.08.2025 | 79,03 | 80,49 | 78,78 | 79,21 | 0,25% | - |
| 27.08.2025 | 78,73 | 81,04 | 77,99 | 79,01 | 0,36% | - |
| 26.08.2025 | 79,45 | 79,45 | 77,94 | 78,73 | -0,91% | 3,00 |
| 25.08.2025 | 80,66 | 80,70 | 79,42 | 79,45 | -1,50% | - |
| 22.08.2025 | 79,12 | 80,93 | 78,89 | 80,66 | 1,93% | - |
| 21.08.2025 | 79,80 | 79,81 | 78,55 | 79,13 | -0,88% | - |
| 20.08.2025 | 79,30 | 79,93 | 79,08 | 79,83 | 0,63% | 7,00 |
| 19.08.2025 | 77,30 | 79,89 | 77,20 | 79,33 | 2,63% | 2,00 |
| 18.08.2025 | 77,09 | 77,30 | 76,37 | 77,30 | 0,34% | - |
| 15.08.2025 | 78,06 | 78,33 | 76,65 | 77,04 | -1,26% | 29,00 |
| 14.08.2025 | 77,16 | 78,04 | 76,44 | 78,02 | 1,00% | - |
| 13.08.2025 | 75,56 | 77,27 | 75,25 | 77,25 | 2,28% | - |
| 12.08.2025 | 77,64 | 77,92 | 73,93 | 75,53 | -2,72% | 6,00 |
| 11.08.2025 | 78,26 | 78,76 | 77,47 | 77,64 | -0,84% | - |
| 08.08.2025 | 78,61 | 79,02 | 77,56 | 78,30 | -0,39% | - |
| 07.08.2025 | 78,04 | 78,78 | 77,34 | 78,61 | 0,73% | - |
| 06.08.2025 | 78,91 | 79,26 | 77,87 | 78,04 | -0,98% | 2,00 |
| 05.08.2025 | 78,87 | 79,43 | 78,63 | 78,81 | -0,05% | - |
| 04.08.2025 | 79,90 | 80,36 | 78,54 | 78,85 | -1,31% | - |
| 01.08.2025 | 80,08 | 80,08 | 78,73 | 79,90 | -0,22% | - |
| 31.07.2025 | 80,42 | 81,07 | 79,83 | 80,08 | -0,27% | 1,00 |
| 30.07.2025 | 82,48 | 82,53 | 80,08 | 80,30 | -2,58% | - |
| 29.07.2025 | 81,95 | 83,40 | 81,63 | 82,43 | 0,59% | - |
| 28.07.2025 | 83,74 | 84,85 | 81,74 | 81,95 | -2,15% | - |
| 25.07.2025 | 84,93 | 85,11 | 83,42 | 83,75 | -1,39% | - |
| 24.07.2025 | 85,00 | 85,15 | 83,36 | 84,93 | -0,11% | - |
| 23.07.2025 | 84,36 | 85,15 | 83,20 | 85,02 | 1,21% | - |
| 22.07.2025 | 82,15 | 84,05 | 81,97 | 84,00 | 2,25% | 4,00 |
| 21.07.2025 | 83,82 | 84,86 | 82,13 | 82,15 | -1,99% | 71,00 |
| 18.07.2025 | 85,03 | 85,08 | 83,63 | 83,82 | -1,39% | 1,00 |
| 17.07.2025 | 90,56 | 94,63 | 83,12 | 85,00 | -6,13% | 800,00 |
| 16.07.2025 | 89,34 | 90,83 | 88,81 | 90,55 | 1,35% | - |
| 15.07.2025 | 89,12 | 90,58 | 89,00 | 89,34 | 0,25% | 2,00 |
| 14.07.2025 | 88,54 | 89,46 | 88,10 | 89,12 | 0,16% | 8,00 |
| 11.07.2025 | 90,27 | 90,27 | 88,83 | 88,98 | -1,42% | 500,00 |
| 10.07.2025 | 89,07 | 90,96 | 88,91 | 90,26 | 1,25% | 56,00 |
| 09.07.2025 | 90,67 | 90,68 | 87,17 | 89,15 | -1,71% | 454,00 |