86,510€
0,89%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 85,26 | 86,70 | 84,55 | 86,49 | 0,86% | 549,00 |
| 16.10.2025 | 86,42 | 87,46 | 85,74 | 85,75 | -0,33% | 483,00 |
| 15.10.2025 | 82,97 | 86,90 | 82,85 | 86,03 | 3,91% | 1.753,00 |
| 14.10.2025 | 85,98 | 87,20 | 81,55 | 82,79 | -0,49% | 2.823,00 |
| 13.10.2025 | 82,73 | 84,32 | 82,50 | 83,20 | 1,72% | 133,00 |
| 10.10.2025 | 82,68 | 83,86 | 81,70 | 81,79 | -0,91% | 471,00 |
| 09.10.2025 | 83,09 | 83,83 | 82,40 | 82,54 | -0,58% | 427,00 |
| 08.10.2025 | 82,68 | 83,50 | 82,38 | 83,02 | 0,50% | 1.000,00 |
| 07.10.2025 | 83,06 | 83,46 | 82,29 | 82,61 | -0,53% | 100,00 |
| 06.10.2025 | 83,03 | 83,36 | 81,90 | 83,05 | 0,04% | 606,00 |
| 03.10.2025 | 82,59 | 83,10 | 81,54 | 83,02 | 0,57% | 75,00 |
| 02.10.2025 | 82,36 | 82,72 | 81,15 | 82,55 | 1,02% | 424,00 |
| 01.10.2025 | 81,67 | 83,06 | 81,04 | 81,72 | -0,21% | 56,00 |
| 30.09.2025 | 79,87 | 81,92 | 79,79 | 81,89 | 2,43% | 105,00 |
| 29.09.2025 | 80,04 | 80,26 | 79,44 | 79,95 | 0,24% | 82,00 |
| 26.09.2025 | 79,40 | 79,87 | 78,41 | 79,76 | 0,40% | 13,00 |
| 25.09.2025 | 79,36 | 80,00 | 79,00 | 79,44 | 0,23% | 39,00 |
| 24.09.2025 | 80,56 | 80,56 | 78,98 | 79,26 | -1,26% | 250,00 |
| 23.09.2025 | 79,82 | 81,38 | 79,80 | 80,27 | 0,50% | 1.142,00 |
| 22.09.2025 | 79,66 | 80,08 | 78,72 | 79,87 | 0,43% | 660,00 |
| 19.09.2025 | 82,02 | 82,44 | 79,30 | 79,53 | -3,14% | 148,00 |
| 18.09.2025 | 83,62 | 83,78 | 81,86 | 82,11 | -1,55% | 92,00 |
| 17.09.2025 | 83,01 | 83,60 | 82,51 | 83,40 | 0,47% | 344,00 |
| 16.09.2025 | 82,84 | 83,52 | 81,50 | 83,01 | 0,47% | 454,00 |
| 15.09.2025 | 83,68 | 83,84 | 82,40 | 82,62 | -0,74% | 356,00 |
| 12.09.2025 | 82,52 | 83,37 | 82,10 | 83,24 | 1,22% | 74,00 |
| 11.09.2025 | 82,30 | 83,69 | 81,98 | 82,24 | 0,09% | 587,00 |
| 10.09.2025 | 84,76 | 85,05 | 82,10 | 82,17 | -3,06% | 905,00 |
| 09.09.2025 | 84,20 | 85,24 | 83,30 | 84,76 | 2,49% | 1.620,00 |
| 08.09.2025 | 82,53 | 83,34 | 82,11 | 82,70 | 0,23% | 245,00 |
| 05.09.2025 | 82,80 | 83,41 | 82,10 | 82,51 | -0,23% | 364,00 |
| 04.09.2025 | 81,27 | 84,95 | 81,14 | 82,70 | 1,70% | 534,00 |
| 03.09.2025 | 79,18 | 82,16 | 78,92 | 81,32 | 2,20% | 509,00 |
| 02.09.2025 | 78,72 | 79,87 | 78,46 | 79,57 | 0,71% | 13,00 |
| 01.09.2025 | 79,06 | 79,22 | 78,62 | 79,01 | 0,10% | 137,00 |
| 29.08.2025 | 79,26 | 79,45 | 78,44 | 78,93 | -0,35% | 50,00 |
| 28.08.2025 | 79,06 | 80,49 | 78,88 | 79,21 | 0,23% | 287,00 |
| 27.08.2025 | 78,73 | 79,18 | 78,02 | 79,03 | 0,37% | 126,00 |
| 26.08.2025 | 79,21 | 79,29 | 77,94 | 78,74 | -0,89% | 301,00 |
| 25.08.2025 | 80,60 | 80,72 | 79,43 | 79,45 | -1,54% | 336,00 |
| 22.08.2025 | 79,01 | 80,91 | 78,85 | 80,69 | 1,98% | 150,00 |
| 21.08.2025 | 79,71 | 79,76 | 78,56 | 79,12 | -0,89% | 21,00 |
| 20.08.2025 | 79,20 | 79,93 | 79,08 | 79,83 | 0,59% | 423,00 |
| 19.08.2025 | 77,20 | 79,87 | 77,20 | 79,36 | 2,70% | 83,00 |
| 18.08.2025 | 77,08 | 77,31 | 76,37 | 77,27 | 0,34% | 277,00 |
| 15.08.2025 | 78,09 | 78,30 | 76,68 | 77,01 | -1,27% | 286,00 |
| 14.08.2025 | 76,95 | 78,04 | 76,44 | 78,00 | 0,98% | 506,00 |
| 13.08.2025 | 75,59 | 77,32 | 75,39 | 77,24 | 2,25% | 417,00 |
| 12.08.2025 | 77,86 | 77,94 | 73,93 | 75,54 | -2,74% | 921,00 |
| 11.08.2025 | 78,30 | 78,60 | 77,49 | 77,67 | -0,77% | 69,00 |
| 08.08.2025 | 78,58 | 78,98 | 77,56 | 78,27 | -0,50% | 405,00 |
| 07.08.2025 | 78,40 | 78,78 | 77,34 | 78,66 | 0,85% | 455,00 |
| 06.08.2025 | 79,20 | 79,24 | 77,87 | 78,00 | -1,05% | 62,00 |
| 05.08.2025 | 79,08 | 79,43 | 78,65 | 78,83 | -0,03% | 459,00 |
| 04.08.2025 | 80,26 | 80,50 | 78,60 | 78,85 | -1,22% | 417,00 |
| 01.08.2025 | 79,72 | 79,97 | 78,73 | 79,82 | -0,34% | 432,00 |
| 31.07.2025 | 80,59 | 81,00 | 79,83 | 80,09 | -0,26% | 367,00 |
| 30.07.2025 | 82,43 | 82,60 | 80,08 | 80,30 | -2,54% | 222,00 |
| 29.07.2025 | 82,21 | 83,40 | 81,64 | 82,39 | 0,49% | 5.036,00 |
| 28.07.2025 | 84,59 | 84,85 | 81,74 | 81,99 | -2,09% | 907,00 |
| 25.07.2025 | 84,90 | 85,10 | 83,42 | 83,74 | -1,42% | 358,00 |
| 24.07.2025 | 84,94 | 85,15 | 83,36 | 84,95 | -0,06% | 3.082,00 |
| 23.07.2025 | 84,68 | 85,14 | 83,21 | 85,00 | 1,19% | 429,00 |
| 22.07.2025 | 82,07 | 84,05 | 81,88 | 84,00 | 2,24% | 474,00 |
| 21.07.2025 | 83,87 | 84,78 | 82,13 | 82,16 | -1,98% | 153,00 |
| 18.07.2025 | 84,96 | 85,03 | 83,64 | 83,82 | -1,37% | 3.336,00 |
| 17.07.2025 | 94,00 | 94,50 | 83,15 | 84,98 | -6,15% | 4.104,00 |
| 16.07.2025 | 89,08 | 90,82 | 88,90 | 90,55 | 1,40% | 87,00 |
| 15.07.2025 | 89,29 | 90,56 | 89,11 | 89,30 | 0,18% | 640,00 |
| 14.07.2025 | 88,39 | 89,46 | 88,10 | 89,14 | 0,10% | 233,00 |
| 11.07.2025 | 89,95 | 90,01 | 88,76 | 89,05 | -1,35% | 494,00 |
| 10.07.2025 | 88,91 | 90,96 | 88,78 | 90,27 | 1,28% | 302,00 |
| 09.07.2025 | 90,58 | 90,72 | 87,14 | 89,13 | -1,71% | 1.222,00 |
| 08.07.2025 | 90,40 | 90,76 | 89,77 | 90,68 | 0,65% | 617,00 |
| 07.07.2025 | 90,30 | 90,69 | 89,55 | 90,09 | 0,24% | 316,00 |
| 04.07.2025 | 91,76 | 91,82 | 89,59 | 89,87 | -2,45% | 493,00 |
| 03.07.2025 | 93,03 | 93,17 | 91,68 | 92,13 | -0,92% | 1.866,00 |
| 02.07.2025 | 92,76 | 93,55 | 92,41 | 92,99 | 0,62% | 189,00 |
| 01.07.2025 | 92,29 | 92,59 | 90,54 | 92,42 | -3,60% | 113,00 |
| 30.06.2025 | 95,92 | 96,42 | 95,21 | 95,87 | -0,01% | 1.009,00 |
| 27.06.2025 | 94,06 | 96,16 | 94,02 | 95,88 | 2,09% | 540,00 |
| 26.06.2025 | 93,83 | 94,06 | 93,11 | 93,92 | 0,22% | 222,00 |
| 25.06.2025 | 95,29 | 95,42 | 93,52 | 93,71 | -1,66% | 585,00 |
| 24.06.2025 | 95,08 | 96,20 | 94,72 | 95,29 | 1,48% | 252,00 |
| 23.06.2025 | 93,17 | 94,13 | 92,77 | 93,90 | 0,52% | 309,00 |
| 20.06.2025 | 94,69 | 95,56 | 93,32 | 93,41 | -0,63% | 388,00 |
| 19.06.2025 | 94,07 | 94,99 | 93,52 | 94,00 | -0,73% | 213,00 |
| 18.06.2025 | 95,58 | 96,00 | 93,79 | 94,69 | -0,74% | 963,00 |
| 17.06.2025 | 97,17 | 97,48 | 94,34 | 95,40 | -2,17% | 878,00 |
| 16.06.2025 | 94,90 | 97,96 | 94,80 | 97,52 | 2,97% | 157,00 |
| 13.06.2025 | 95,53 | 95,97 | 94,52 | 94,71 | -2,60% | 151,00 |
| 12.06.2025 | 99,03 | 99,55 | 97,02 | 97,24 | -2,31% | 345,00 |
| 11.06.2025 | 96,99 | 100,53 | 96,91 | 99,54 | 2,43% | 1.666,00 |
| 10.06.2025 | 94,97 | 97,48 | 94,56 | 97,18 | 2,48% | 583,00 |
| 09.06.2025 | 95,06 | 95,24 | 94,52 | 94,83 | -0,30% | 457,00 |
| 06.06.2025 | 94,78 | 95,21 | 94,35 | 95,12 | 0,65% | 12,00 |
| 05.06.2025 | 93,81 | 96,06 | 93,18 | 94,51 | 0,67% | 76,00 |
| 04.06.2025 | 93,71 | 94,54 | 92,99 | 93,88 | 0,35% | 492,00 |
| 03.06.2025 | 92,33 | 93,65 | 92,02 | 93,55 | 0,98% | 638,00 |
| 02.06.2025 | 95,55 | 95,76 | 90,62 | 92,64 | -3,58% | 1.376,00 |