71,910€
-1,44%
Echtzeit-Aktienkurs PUBLICIS GRP INH. EO 0,40
Bid:
Ask:
Aktienkurse zur PUBLICIS GRP INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 73,01 | 73,39 | 71,71 | 71,83 | -1,55% | 14,00 |
| 30.03.2023 | 71,70 | 73,01 | 71,62 | 72,96 | 2,06% | 205,00 |
| 29.03.2023 | 69,71 | 71,63 | 69,65 | 71,49 | 3,20% | 110,00 |
| 28.03.2023 | 70,56 | 70,98 | 69,03 | 69,27 | -1,63% | 6,00 |
| 27.03.2023 | 69,23 | 70,54 | 68,94 | 70,42 | 2,06% | 47,00 |
| 24.03.2023 | 71,23 | 71,48 | 67,57 | 69,00 | -3,13% | 87,00 |
| 23.03.2023 | 72,38 | 72,60 | 70,57 | 71,23 | -1,03% | 170,00 |
| 22.03.2023 | 73,41 | 73,41 | 71,82 | 71,97 | -2,05% | 26,00 |
| 21.03.2023 | 72,08 | 73,57 | 72,01 | 73,48 | 2,38% | 411,00 |
| 20.03.2023 | 69,09 | 72,14 | 68,58 | 71,77 | 2,48% | 257,00 |
| 17.03.2023 | 72,75 | 72,81 | 69,85 | 70,03 | -3,78% | 50,00 |
| 16.03.2023 | 72,11 | 72,91 | 70,58 | 72,78 | 1,22% | 15,00 |
| 15.03.2023 | 73,70 | 73,73 | 70,79 | 71,90 | -2,27% | 134,00 |
| 14.03.2023 | 72,14 | 73,97 | 71,95 | 73,57 | 1,98% | 311,00 |
| 13.03.2023 | 74,71 | 74,73 | 71,44 | 72,14 | -2,04% | 639,00 |
| 10.03.2023 | 74,58 | 74,87 | 73,50 | 73,64 | -1,75% | 257,00 |
| 09.03.2023 | 76,89 | 76,91 | 74,90 | 74,95 | -2,67% | 54,00 |
| 08.03.2023 | 77,05 | 77,22 | 76,60 | 77,01 | -0,06% | 380,00 |
| 07.03.2023 | 77,23 | 77,81 | 76,62 | 77,06 | -0,13% | 21,00 |
| 06.03.2023 | 78,05 | 78,11 | 77,08 | 77,16 | -1,23% | 142,00 |
| 03.03.2023 | 76,97 | 78,18 | 76,57 | 78,12 | 1,45% | 350,00 |
| 02.03.2023 | 76,06 | 77,08 | 75,00 | 77,00 | 0,72% | 329,00 |
| 01.03.2023 | 75,47 | 76,78 | 75,35 | 76,45 | 1,66% | 340,00 |
| 28.02.2023 | 76,00 | 76,00 | 75,08 | 75,20 | -1,04% | - |
| 27.02.2023 | 75,84 | 76,22 | 75,28 | 75,99 | 0,26% | 391,00 |
| 24.02.2023 | 76,14 | 76,44 | 75,06 | 75,79 | -0,58% | 100,00 |
| 23.02.2023 | 75,72 | 76,80 | 75,63 | 76,23 | 0,98% | 389,00 |
| 22.02.2023 | 76,07 | 76,54 | 74,69 | 75,49 | 0,00% | 304,00 |
| 21.02.2023 | 74,99 | 75,74 | 74,33 | 75,49 | 0,65% | 313,00 |
| 20.02.2023 | 75,82 | 75,98 | 74,92 | 75,00 | -1,04% | 10,00 |
| 17.02.2023 | 74,62 | 75,86 | 74,48 | 75,79 | 1,07% | 177,00 |
| 16.02.2023 | 75,85 | 76,70 | 74,88 | 74,99 | -1,15% | 516,00 |
| 15.02.2023 | 74,90 | 75,86 | 74,75 | 75,86 | 0,57% | 734,00 |
| 14.02.2023 | 74,16 | 75,51 | 74,10 | 75,43 | 1,48% | 150,00 |
| 13.02.2023 | 74,32 | 74,37 | 73,90 | 74,33 | 0,11% | 206,00 |
| 10.02.2023 | 74,92 | 74,98 | 73,11 | 74,25 | -0,91% | 305,00 |
| 09.02.2023 | 74,81 | 75,67 | 74,54 | 74,93 | 1,04% | 324,00 |
| 08.02.2023 | 74,08 | 74,67 | 73,21 | 74,16 | -0,07% | 296,00 |
| 07.02.2023 | 72,87 | 74,49 | 72,22 | 74,21 | 1,85% | 250,00 |
| 06.02.2023 | 74,35 | 74,39 | 72,60 | 72,86 | -2,46% | 468,00 |
| 03.02.2023 | 70,80 | 75,18 | 70,56 | 74,70 | 6,09% | 3.014,00 |
| 02.02.2023 | 66,99 | 71,85 | 66,93 | 70,41 | 5,12% | 2.549,00 |
| 01.02.2023 | 64,82 | 68,24 | 64,67 | 66,98 | 2,97% | 1.048,00 |
| 31.01.2023 | 64,83 | 65,43 | 64,45 | 65,05 | 0,14% | 950,00 |
| 30.01.2023 | 64,14 | 65,19 | 64,07 | 64,96 | 0,78% | 198,00 |
| 27.01.2023 | 64,50 | 64,78 | 64,09 | 64,46 | -0,29% | 237,00 |
| 26.01.2023 | 63,84 | 65,05 | 63,48 | 64,65 | 1,38% | 274,00 |
| 25.01.2023 | 64,06 | 64,36 | 63,31 | 63,77 | -0,62% | 605,00 |
| 24.01.2023 | 62,40 | 64,34 | 62,26 | 64,17 | 2,85% | 650,00 |
| 23.01.2023 | 62,42 | 62,55 | 61,78 | 62,39 | -0,16% | 273,00 |
| 20.01.2023 | 62,10 | 62,52 | 61,14 | 62,49 | 0,77% | 418,00 |
| 19.01.2023 | 61,79 | 62,80 | 61,56 | 62,01 | 0,32% | 16,00 |
| 18.01.2023 | 62,91 | 62,93 | 61,81 | 61,81 | -1,62% | 317,00 |
| 17.01.2023 | 63,28 | 63,53 | 62,04 | 62,83 | -0,73% | 445,00 |
| 16.01.2023 | 62,75 | 63,53 | 62,65 | 63,29 | 0,72% | 1.235,00 |
| 13.01.2023 | 62,24 | 62,93 | 62,15 | 62,84 | 0,85% | 1.838,00 |
| 12.01.2023 | 61,29 | 62,42 | 61,17 | 62,31 | 1,42% | 956,00 |
| 11.01.2023 | 61,52 | 61,86 | 60,86 | 61,44 | -0,31% | 212,00 |
| 10.01.2023 | 61,25 | 61,65 | 60,82 | 61,63 | 0,51% | 377,00 |
| 09.01.2023 | 62,41 | 62,45 | 61,30 | 61,32 | -1,56% | 97,00 |
| 06.01.2023 | 61,83 | 62,35 | 61,43 | 62,29 | 1,32% | 82,00 |
| 05.01.2023 | 61,68 | 61,77 | 61,13 | 61,48 | -0,69% | 62,00 |
| 04.01.2023 | 60,60 | 62,08 | 60,50 | 61,91 | 2,38% | 228,00 |
| 03.01.2023 | 59,27 | 60,77 | 59,21 | 60,47 | 1,53% | 291,00 |
| 02.01.2023 | 59,25 | 60,05 | 59,23 | 59,56 | -0,38% | 38,00 |
| 30.12.2022 | 59,60 | 60,06 | 59,54 | 59,79 | -0,13% | 167,00 |
| 29.12.2022 | 59,13 | 60,08 | 59,12 | 59,87 | 1,30% | 268,00 |
| 28.12.2022 | 59,95 | 60,04 | 59,08 | 59,10 | -1,30% | 49,00 |
| 27.12.2022 | 59,94 | 60,40 | 59,78 | 59,88 | -0,08% | 65,00 |
| 23.12.2022 | 59,92 | 60,03 | 59,42 | 59,93 | 0,07% | 846,00 |
| 22.12.2022 | 60,25 | 60,56 | 59,39 | 59,89 | -0,22% | 315,00 |
| 21.12.2022 | 58,81 | 60,31 | 58,71 | 60,02 | 2,56% | 2.318,00 |
| 20.12.2022 | 58,81 | 59,07 | 58,45 | 58,52 | -1,28% | 7.939,00 |
| 19.12.2022 | 59,71 | 59,77 | 59,11 | 59,28 | -0,55% | - |
| 16.12.2022 | 60,68 | 60,70 | 59,15 | 59,61 | -1,55% | 224,00 |
| 15.12.2022 | 61,66 | 61,66 | 60,01 | 60,55 | -1,62% | 3.591,00 |
| 14.12.2022 | 61,71 | 62,10 | 61,38 | 61,55 | -0,11% | - |
| 13.12.2022 | 60,74 | 62,39 | 60,36 | 61,62 | 1,37% | 295,00 |
| 12.12.2022 | 60,94 | 61,76 | 60,31 | 60,79 | 0,10% | 810,00 |
| 09.12.2022 | 60,88 | 61,21 | 60,16 | 60,73 | 0,03% | - |
| 08.12.2022 | 61,52 | 61,74 | 60,55 | 60,71 | -1,49% | 41,00 |
| 07.12.2022 | 61,98 | 62,29 | 61,29 | 61,63 | -0,56% | 41,00 |
| 06.12.2022 | 61,84 | 62,39 | 61,51 | 61,98 | 0,24% | 62.849,00 |
| 05.12.2022 | 63,21 | 63,40 | 61,70 | 61,83 | -2,31% | 104,00 |
| 02.12.2022 | 63,25 | 63,91 | 62,95 | 63,29 | -0,20% | - |
| 01.12.2022 | 62,65 | 63,67 | 62,28 | 63,42 | 1,23% | 142,00 |
| 30.11.2022 | 63,23 | 63,37 | 61,76 | 62,65 | -0,93% | 374,00 |
| 29.11.2022 | 63,59 | 63,81 | 62,84 | 63,24 | 0,00% | 150,00 |
| 28.11.2022 | 63,25 | 63,80 | 63,08 | 63,24 | -0,53% | 473,00 |
| 25.11.2022 | 63,36 | 63,68 | 63,32 | 63,58 | 0,28% | - |
| 24.11.2022 | 63,10 | 63,60 | 63,06 | 63,40 | 0,52% | - |
| 23.11.2022 | 63,62 | 63,77 | 62,86 | 63,07 | -0,94% | 401,00 |
| 22.11.2022 | 62,40 | 63,70 | 62,12 | 63,67 | 1,94% | 10,00 |
| 21.11.2022 | 61,55 | 62,58 | 61,32 | 62,46 | 0,32% | 219,00 |
| 18.11.2022 | 61,73 | 62,81 | 61,71 | 62,26 | 0,76% | 335,00 |
| 17.11.2022 | 61,73 | 61,95 | 60,63 | 61,79 | 0,57% | 2,00 |
| 16.11.2022 | 62,11 | 62,25 | 61,33 | 61,44 | -0,34% | 323,00 |
| 15.11.2022 | 62,93 | 63,31 | 61,33 | 61,65 | -1,39% | 993,00 |
| 14.11.2022 | 62,92 | 63,58 | 62,52 | 62,52 | -0,70% | 1.191,00 |
| 11.11.2022 | 62,79 | 63,61 | 62,57 | 62,96 | 0,99% | 662,00 |