82,290€
-1,83%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 83,82 | 84,86 | 82,22 | 82,30 | -1,81% | 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 |
| 08.07.2025 | 90,06 | 90,77 | 89,77 | 90,70 | 0,76% | 6,00 |
| 07.07.2025 | 89,84 | 90,71 | 89,55 | 90,02 | 0,20% | - |
| 04.07.2025 | 92,07 | 92,07 | 89,59 | 89,84 | -2,46% | 2,00 |
| 03.07.2025 | 92,99 | 93,28 | 91,68 | 92,11 | -0,95% | - |
| 02.07.2025 | 92,39 | 93,55 | 92,39 | 92,99 | 0,62% | - |
| 01.07.2025 | 95,83 | 95,83 | 90,54 | 92,42 | -3,60% | - |
| 30.06.2025 | 95,97 | 96,42 | 95,21 | 95,87 | -0,01% | - |
| 27.06.2025 | 93,99 | 96,06 | 93,98 | 95,88 | 2,08% | - |
| 26.06.2025 | 93,62 | 94,08 | 93,11 | 93,93 | 0,33% | - |
| 25.06.2025 | 95,29 | 95,42 | 93,52 | 93,62 | -1,77% | - |
| 24.06.2025 | 94,78 | 96,21 | 94,71 | 95,31 | 1,48% | - |
| 23.06.2025 | 93,28 | 94,13 | 92,74 | 93,92 | 0,47% | - |
| 20.06.2025 | 94,02 | 95,57 | 93,32 | 93,48 | -0,64% | - |
| 19.06.2025 | 94,61 | 94,99 | 93,52 | 94,08 | -0,68% | - |
| 18.06.2025 | 95,36 | 96,01 | 93,79 | 94,72 | -0,67% | 2,00 |
| 17.06.2025 | 95,49 | 96,21 | 95,11 | 95,36 | -2,22% | 2,00 |
| 16.06.2025 | 94,69 | 97,96 | 94,69 | 97,53 | 3,00% | - |
| 13.06.2025 | 96,37 | 97,24 | 94,52 | 94,69 | -2,65% | - |
| 12.06.2025 | 99,33 | 99,60 | 97,02 | 97,27 | -2,21% | - |
| 11.06.2025 | 97,14 | 100,53 | 96,91 | 99,47 | 2,38% | 100,00 |
| 10.06.2025 | 94,89 | 97,45 | 94,56 | 97,16 | 2,28% | 100,00 |
| 09.06.2025 | 95,12 | 95,24 | 94,51 | 94,99 | -0,14% | - |
| 06.06.2025 | 94,49 | 95,21 | 94,35 | 95,12 | 0,67% | - |
| 05.06.2025 | 93,82 | 96,09 | 93,18 | 94,49 | 0,71% | - |
| 04.06.2025 | 93,62 | 94,54 | 92,99 | 93,82 | 0,28% | - |
| 03.06.2025 | 92,50 | 93,65 | 92,01 | 93,56 | 1,07% | - |
| 02.06.2025 | 96,10 | 96,10 | 90,62 | 92,57 | -3,69% | - |
| 30.05.2025 | 95,95 | 96,44 | 95,30 | 96,12 | 0,18% | - |
| 29.05.2025 | 95,62 | 97,17 | 95,58 | 95,95 | 0,42% | - |
| 28.05.2025 | 97,38 | 97,60 | 95,43 | 95,55 | -1,86% | - |
| 27.05.2025 | 96,73 | 97,62 | 96,65 | 97,36 | 0,56% | - |
| 26.05.2025 | 95,93 | 97,54 | 95,93 | 96,82 | 1,18% | 4,00 |
| 23.05.2025 | 96,47 | 96,82 | 93,74 | 95,69 | -1,05% | 2,00 |
| 22.05.2025 | 95,56 | 97,03 | 94,82 | 96,71 | 0,96% | - |
| 21.05.2025 | 96,23 | 96,75 | 95,24 | 95,79 | -0,73% | - |
| 20.05.2025 | 96,08 | 96,96 | 95,75 | 96,49 | 0,20% | 3,00 |
| 19.05.2025 | 94,98 | 96,30 | 94,52 | 96,30 | 0,90% | - |
| 16.05.2025 | 96,21 | 96,48 | 94,89 | 95,44 | -0,88% | - |
| 15.05.2025 | 96,20 | 96,35 | 94,97 | 96,29 | 0,03% | - |
| 14.05.2025 | 96,45 | 96,96 | 95,69 | 96,26 | -0,20% | 68,00 |
| 13.05.2025 | 95,50 | 97,69 | 95,01 | 96,45 | 0,74% | 4,00 |
| 12.05.2025 | 92,00 | 96,56 | 92,00 | 95,74 | 4,12% | - |
| 09.05.2025 | 90,87 | 92,37 | 90,77 | 91,95 | 1,21% | - |
| 08.05.2025 | 91,94 | 92,21 | 90,40 | 90,85 | -1,19% | - |
| 07.05.2025 | 90,49 | 92,03 | 90,06 | 91,94 | 1,60% | - |
| 06.05.2025 | 91,46 | 92,07 | 90,32 | 90,49 | -1,16% | - |
| 05.05.2025 | 91,58 | 91,82 | 90,90 | 91,55 | -0,11% | 70,00 |
| 02.05.2025 | 89,67 | 91,68 | 89,36 | 91,65 | 2,21% | - |
| 30.04.2025 | 89,17 | 89,99 | 87,76 | 89,67 | 0,53% | - |
| 29.04.2025 | 89,02 | 89,99 | 88,63 | 89,20 | 0,20% | - |
| 28.04.2025 | 89,38 | 89,38 | 87,20 | 89,02 | -0,37% | - |
| 25.04.2025 | 87,65 | 89,82 | 87,60 | 89,35 | 2,01% | 2,00 |
| 24.04.2025 | 86,15 | 91,62 | 85,98 | 87,59 | 1,67% | 503,00 |
| 23.04.2025 | 85,66 | 88,25 | 85,66 | 86,15 | 0,57% | - |
| 22.04.2025 | 84,58 | 85,77 | 83,87 | 85,66 | 0,98% | 2,00 |
| 17.04.2025 | 82,54 | 85,66 | 82,54 | 84,83 | 2,77% | - |
| 16.04.2025 | 86,92 | 86,92 | 82,08 | 82,54 | -5,27% | - |
| 15.04.2025 | 84,56 | 88,08 | 84,47 | 87,13 | 3,09% | 275,00 |
| 14.04.2025 | 83,31 | 84,98 | 82,97 | 84,52 | 1,51% | - |
| 11.04.2025 | 82,89 | 84,02 | 80,58 | 83,26 | 0,43% | - |
| 10.04.2025 | 83,28 | 86,23 | 80,53 | 82,90 | -0,50% | - |
| 09.04.2025 | 76,23 | 83,87 | 75,07 | 83,32 | 9,09% | - |
| 08.04.2025 | 77,78 | 79,84 | 75,30 | 76,38 | -1,85% | 2,00 |
| 07.04.2025 | 78,62 | 81,19 | 73,95 | 77,82 | -2,65% | 7,00 |
| 04.04.2025 | 84,40 | 84,52 | 78,39 | 79,94 | -5,28% | - |
| 03.04.2025 | 86,78 | 86,82 | 83,89 | 84,40 | -3,91% | 3,00 |
| 02.04.2025 | 86,68 | 88,44 | 86,32 | 87,83 | 1,32% | 14,00 |
| 01.04.2025 | 87,63 | 88,30 | 85,85 | 86,69 | -1,07% | 4,00 |
| 31.03.2025 | 89,31 | 89,35 | 86,37 | 87,63 | -2,21% | 10,00 |
| 28.03.2025 | 91,52 | 91,52 | 89,54 | 89,61 | -0,63% | - |
| 27.03.2025 | 91,29 | 91,39 | 90,00 | 90,18 | -1,39% | 2,00 |
| 26.03.2025 | 93,12 | 93,85 | 91,24 | 91,45 | -1,76% | - |
| 25.03.2025 | 91,56 | 93,13 | 91,38 | 93,09 | 1,67% | 4,00 |
| 24.03.2025 | 92,06 | 93,63 | 89,82 | 91,56 | -0,54% | - |
| 21.03.2025 | 91,85 | 92,18 | 90,31 | 92,06 | 0,10% | - |
| 20.03.2025 | 92,80 | 93,16 | 91,79 | 91,97 | -0,87% | - |
| 19.03.2025 | 91,74 | 93,04 | 90,95 | 92,78 | 1,14% | - |
| 18.03.2025 | 92,44 | 93,32 | 91,44 | 91,73 | -0,77% | - |
| 17.03.2025 | 91,45 | 92,56 | 91,32 | 92,44 | 0,93% | 25,00 |
| 14.03.2025 | 91,04 | 91,80 | 89,26 | 91,59 | 0,99% | - |
| 13.03.2025 | 92,16 | 92,34 | 89,98 | 90,69 | -1,77% | 10,00 |
| 12.03.2025 | 94,04 | 94,07 | 91,52 | 92,32 | -1,57% | 322,00 |
| 11.03.2025 | 94,86 | 95,32 | 91,71 | 93,79 | -0,98% | 2,00 |
| 10.03.2025 | 95,77 | 95,77 | 93,81 | 94,72 | -1,12% | - |
| 07.03.2025 | 91,99 | 95,81 | 91,81 | 95,79 | 4,04% | 15,00 |
| 06.03.2025 | 92,23 | 93,62 | 90,72 | 92,07 | -0,17% | - |
| 05.03.2025 | 91,81 | 93,47 | 91,54 | 92,23 | 0,62% | - |
| 04.03.2025 | 94,78 | 95,10 | 90,30 | 91,66 | -3,25% | - |
| 03.03.2025 | 94,99 | 96,51 | 94,31 | 94,74 | 0,03% | - |
| 28.02.2025 | 96,36 | 97,10 | 94,28 | 94,71 | -1,99% | - |
| 27.02.2025 | 101,10 | 101,43 | 96,56 | 96,63 | -4,42% | 2,00 |