83,570€
0,14%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 83,44 | 83,77 | 83,18 | 83,60 | 0,18% | 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 |
| 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% | - |