77,040€
-1,23%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 96,11 | 96,44 | 95,31 | 96,08 | 0,09% | 8,00 |
| 29.05.2025 | 96,65 | 97,17 | 95,58 | 95,99 | 0,39% | 19,00 |
| 28.05.2025 | 97,15 | 97,60 | 95,43 | 95,62 | -1,83% | 400,00 |
| 27.05.2025 | 96,68 | 97,63 | 96,65 | 97,40 | 0,59% | 88,00 |
| 26.05.2025 | 97,24 | 97,54 | 96,42 | 96,83 | 0,99% | 235,00 |
| 23.05.2025 | 96,70 | 96,82 | 93,77 | 95,88 | -0,88% | 257,00 |
| 22.05.2025 | 95,95 | 97,03 | 94,83 | 96,73 | 0,98% | 195,00 |
| 21.05.2025 | 96,24 | 96,75 | 95,24 | 95,79 | -0,70% | 167,00 |
| 20.05.2025 | 95,95 | 96,96 | 95,74 | 96,47 | 0,24% | 83,00 |
| 19.05.2025 | 94,97 | 96,38 | 94,52 | 96,24 | 0,87% | 371,00 |
| 16.05.2025 | 96,19 | 96,42 | 94,89 | 95,41 | -0,82% | 319,00 |
| 15.05.2025 | 96,03 | 96,34 | 94,97 | 96,20 | 0,01% | 447,00 |
| 14.05.2025 | 96,47 | 96,95 | 95,69 | 96,19 | -0,24% | 865,00 |
| 13.05.2025 | 95,27 | 97,69 | 95,25 | 96,42 | 0,73% | 1.553,00 |
| 12.05.2025 | 92,80 | 96,57 | 92,65 | 95,72 | 4,07% | 503,00 |
| 09.05.2025 | 91,09 | 92,48 | 90,94 | 91,98 | 1,24% | 305,00 |
| 08.05.2025 | 92,23 | 92,23 | 90,40 | 90,85 | -1,19% | 142,00 |
| 07.05.2025 | 90,78 | 92,03 | 90,08 | 91,94 | 1,69% | 412,00 |
| 06.05.2025 | 91,33 | 92,02 | 90,32 | 90,41 | -1,22% | 322,00 |
| 05.05.2025 | 91,17 | 91,88 | 90,90 | 91,53 | -0,05% | 277,00 |
| 02.05.2025 | 89,63 | 91,70 | 89,33 | 91,58 | 2,12% | 277,00 |
| 30.04.2025 | 88,72 | 90,04 | 87,77 | 89,68 | 0,53% | 321,00 |
| 29.04.2025 | 88,91 | 89,99 | 88,63 | 89,21 | 0,28% | 101,00 |
| 28.04.2025 | 88,86 | 89,31 | 87,93 | 88,96 | -0,46% | 657,00 |
| 25.04.2025 | 87,69 | 89,82 | 87,58 | 89,37 | 2,04% | 566,00 |
| 24.04.2025 | 86,00 | 87,62 | 85,98 | 87,58 | 1,58% | 1.102,00 |
| 23.04.2025 | 86,48 | 88,24 | 85,84 | 86,22 | 0,69% | 279,00 |
| 22.04.2025 | 84,63 | 85,77 | 83,87 | 85,63 | 0,92% | 562,00 |
| 17.04.2025 | 83,39 | 85,66 | 83,17 | 84,85 | 2,87% | 139,00 |
| 16.04.2025 | 85,69 | 86,36 | 82,04 | 82,48 | -5,29% | - |
| 15.04.2025 | 86,00 | 88,08 | 84,83 | 87,09 | 4,42% | 823,00 |
| 14.04.2025 | 83,57 | 84,98 | 82,97 | 83,40 | 0,19% | 484,00 |
| 11.04.2025 | 83,19 | 84,02 | 80,58 | 83,24 | 0,71% | 1.644,00 |
| 10.04.2025 | 82,52 | 84,62 | 80,50 | 82,65 | -0,60% | 1.184,00 |
| 09.04.2025 | 75,73 | 83,86 | 75,52 | 83,15 | 8,98% | 436,00 |
| 08.04.2025 | 79,21 | 79,82 | 75,21 | 76,30 | -1,54% | 569,00 |
| 07.04.2025 | 77,75 | 80,88 | 74,74 | 77,49 | -3,08% | 1.381,00 |
| 04.04.2025 | 84,29 | 84,51 | 78,40 | 79,95 | -5,23% | 1.056,00 |
| 03.04.2025 | 85,56 | 86,62 | 83,89 | 84,36 | -3,93% | 600,00 |
| 02.04.2025 | 86,57 | 88,02 | 86,31 | 87,81 | 1,34% | 169,00 |
| 01.04.2025 | 87,47 | 88,03 | 85,86 | 86,65 | -1,15% | 273,00 |
| 31.03.2025 | 88,80 | 89,06 | 86,37 | 87,66 | -2,19% | 1.317,00 |
| 28.03.2025 | 89,70 | 90,93 | 89,55 | 89,62 | -0,59% | 290,00 |
| 27.03.2025 | 91,16 | 91,37 | 89,97 | 90,15 | -1,36% | 1.327,00 |
| 26.03.2025 | 93,69 | 93,85 | 91,20 | 91,39 | -1,89% | 1.687,00 |