69,920€
0,43%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 69,77 | 70,46 | 69,59 | 69,91 | 0,42% | 7,00 |
| 31.05.2023 | 70,22 | 70,22 | 68,97 | 69,62 | -1,26% | 20,00 |
| 30.05.2023 | 70,34 | 70,99 | 70,28 | 70,51 | 0,38% | 1.200,00 |
| 29.05.2023 | 70,34 | 70,74 | 70,15 | 70,24 | -0,06% | 36,00 |
| 26.05.2023 | 69,59 | 70,43 | 68,97 | 70,28 | 0,86% | - |
| 25.05.2023 | 70,22 | 70,50 | 68,78 | 69,68 | -0,67% | 3,00 |
| 24.05.2023 | 71,28 | 71,28 | 69,57 | 70,15 | -1,71% | 70,00 |
| 23.05.2023 | 72,15 | 72,16 | 71,31 | 71,37 | -1,09% | 16,00 |
| 22.05.2023 | 71,67 | 72,52 | 71,43 | 72,16 | 0,63% | 32,00 |
| 19.05.2023 | 71,77 | 72,09 | 71,15 | 71,71 | -0,04% | 166,00 |
| 18.05.2023 | 70,68 | 71,77 | 70,66 | 71,74 | 1,37% | 4,00 |
| 17.05.2023 | 69,45 | 70,79 | 69,29 | 70,77 | 2,06% | 512,00 |
| 16.05.2023 | 69,25 | 69,85 | 68,22 | 69,34 | -0,30% | 428,00 |
| 15.05.2023 | 69,91 | 70,63 | 69,05 | 69,55 | -0,30% | 202,00 |
| 12.05.2023 | 70,44 | 70,91 | 69,35 | 69,76 | -0,73% | 120,00 |
| 11.05.2023 | 69,64 | 70,27 | 69,50 | 70,27 | 1,06% | 40,00 |
| 10.05.2023 | 69,93 | 70,75 | 69,15 | 69,53 | -0,56% | 97,00 |
| 09.05.2023 | 70,35 | 70,95 | 69,47 | 69,92 | -0,63% | 12,00 |
| 08.05.2023 | 70,47 | 70,99 | 70,01 | 70,36 | -0,37% | 200,00 |
| 05.05.2023 | 68,48 | 70,71 | 68,40 | 70,62 | 3,38% | 276,00 |
| 04.05.2023 | 72,28 | 72,30 | 66,25 | 68,31 | -5,34% | 1.038,00 |
| 03.05.2023 | 73,47 | 73,59 | 72,16 | 72,16 | -1,66% | - |
| 02.05.2023 | 74,16 | 74,49 | 73,07 | 73,38 | -1,07% | 52,00 |
| 28.04.2023 | 74,25 | 74,25 | 73,02 | 74,17 | -0,11% | 8,00 |
| 27.04.2023 | 75,18 | 75,30 | 73,70 | 74,25 | -1,04% | 53,00 |
| 26.04.2023 | 74,24 | 75,42 | 73,44 | 75,03 | 1,32% | 60,00 |
| 25.04.2023 | 75,25 | 75,29 | 73,81 | 74,05 | -1,87% | 24,00 |
| 24.04.2023 | 75,53 | 76,16 | 75,38 | 75,46 | -0,49% | 511,00 |
| 21.04.2023 | 76,22 | 76,26 | 74,73 | 75,83 | -0,52% | 7,00 |
| 20.04.2023 | 76,75 | 77,63 | 75,19 | 76,23 | -0,85% | 516,00 |
| 19.04.2023 | 76,31 | 77,36 | 76,17 | 76,88 | 0,44% | 104,00 |
| 18.04.2023 | 75,74 | 76,98 | 75,36 | 76,54 | 1,36% | 265,00 |
| 17.04.2023 | 73,51 | 75,51 | 73,42 | 75,51 | 2,73% | 588,00 |
| 14.04.2023 | 73,47 | 74,10 | 72,61 | 73,50 | -0,03% | 600,00 |
| 13.04.2023 | 72,24 | 73,58 | 72,20 | 73,52 | 1,86% | - |
| 12.04.2023 | 71,03 | 73,01 | 70,99 | 72,18 | 1,52% | 101,00 |
| 11.04.2023 | 71,60 | 72,42 | 70,74 | 71,10 | -0,89% | 5,00 |
| 06.04.2023 | 70,77 | 72,09 | 70,62 | 71,74 | 1,10% | 70,00 |
| 05.04.2023 | 71,71 | 71,79 | 70,61 | 70,96 | -1,10% | 25,00 |
| 04.04.2023 | 71,85 | 73,10 | 71,65 | 71,75 | -0,21% | 267,00 |
| 03.04.2023 | 72,25 | 72,67 | 70,86 | 71,90 | 0,10% | 625,00 |
| 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 |