82,340€
-1,95%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 83,91 | 84,85 | 82,22 | 82,38 | -1,91% | - |
| 18.07.2025 | 83,98 | 83,98 | 83,98 | 83,98 | -1,08% | - |
| 17.07.2025 | 84,90 | 84,90 | 84,90 | 84,90 | -4,43% | 10,00 |
| 16.07.2025 | 88,84 | 88,84 | 88,84 | 88,84 | -0,43% | - |
| 15.07.2025 | 89,22 | 89,22 | 89,22 | 89,22 | 1,27% | - |
| 14.07.2025 | 88,10 | 88,10 | 88,10 | 88,10 | -1,70% | - |
| 11.07.2025 | 89,62 | 89,62 | 89,62 | 89,62 | 0,88% | - |
| 10.07.2025 | 88,84 | 88,84 | 88,84 | 88,84 | -1,94% | - |
| 09.07.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 0,53% | - |
| 08.07.2025 | 90,12 | 90,12 | 90,12 | 90,12 | 0,11% | - |
| 07.07.2025 | 90,02 | 90,02 | 90,02 | 90,02 | -1,60% | - |
| 04.07.2025 | 91,48 | 91,48 | 91,48 | 91,48 | -1,51% | - |
| 03.07.2025 | 92,88 | 92,88 | 92,88 | 92,88 | 0,28% | - |
| 02.07.2025 | 92,62 | 92,62 | 92,62 | 92,62 | 0,67% | - |
| 01.07.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -4,25% | - |
| 30.06.2025 | 96,08 | 96,08 | 96,08 | 96,08 | 2,21% | - |
| 27.06.2025 | 94,00 | 94,00 | 94,00 | 94,00 | 0,26% | - |
| 26.06.2025 | 93,76 | 93,76 | 93,76 | 93,76 | -1,47% | - |
| 25.06.2025 | 95,16 | 95,16 | 95,16 | 95,16 | -0,46% | - |
| 24.06.2025 | 95,16 | 95,60 | 95,16 | 95,60 | 2,55% | 2,00 |
| 23.06.2025 | 93,22 | 93,22 | 93,22 | 93,22 | -1,44% | - |
| 20.06.2025 | 94,58 | 94,58 | 94,58 | 94,58 | 0,85% | - |
| 19.06.2025 | 93,78 | 93,78 | 93,78 | 93,78 | -1,66% | 20,00 |
| 18.06.2025 | 95,36 | 95,36 | 95,36 | 95,36 | -1,77% | - |
| 17.06.2025 | 97,08 | 97,08 | 97,08 | 97,08 | 2,30% | - |
| 16.06.2025 | 94,90 | 94,90 | 94,90 | 94,90 | -0,17% | - |
| 13.06.2025 | 95,58 | 95,58 | 95,06 | 95,06 | -3,45% | 160,00 |
| 12.06.2025 | 98,82 | 98,82 | 98,46 | 98,46 | -1,54% | 90,00 |
| 11.06.2025 | 96,96 | 100,00 | 96,96 | 100,00 | 5,49% | 20,00 |
| 10.06.2025 | 94,80 | 94,80 | 94,80 | 94,80 | -0,11% | - |
| 09.06.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 0,36% | - |
| 06.06.2025 | 94,56 | 94,56 | 94,56 | 94,56 | 1,03% | - |
| 05.06.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -0,04% | - |
| 04.06.2025 | 93,64 | 93,64 | 93,64 | 93,64 | 1,50% | - |
| 03.06.2025 | 92,26 | 92,26 | 92,26 | 92,26 | -3,07% | - |
| 02.06.2025 | 95,18 | 95,18 | 95,18 | 95,18 | -0,71% | - |
| 30.05.2025 | 95,86 | 95,86 | 95,86 | 95,86 | -0,44% | - |
| 29.05.2025 | 96,28 | 96,28 | 96,28 | 96,28 | -0,52% | - |
| 28.05.2025 | 96,78 | 96,78 | 96,78 | 96,78 | 0,23% | - |
| 27.05.2025 | 96,56 | 96,56 | 96,56 | 96,56 | -0,66% | - |
| 26.05.2025 | 97,20 | 97,20 | 97,20 | 97,20 | 0,62% | - |
| 23.05.2025 | 96,60 | 96,60 | 96,60 | 96,60 | 0,98% | - |
| 22.05.2025 | 95,66 | 95,66 | 95,66 | 95,66 | -0,62% | - |
| 21.05.2025 | 96,26 | 96,26 | 96,26 | 96,26 | 0,33% | - |
| 20.05.2025 | 95,94 | 95,94 | 95,94 | 95,94 | 1,01% | - |
| 19.05.2025 | 94,98 | 94,98 | 94,98 | 94,98 | -1,23% | - |
| 16.05.2025 | 96,16 | 96,16 | 96,16 | 96,16 | 0,44% | - |
| 15.05.2025 | 95,74 | 95,74 | 95,74 | 95,74 | -0,21% | - |
| 14.05.2025 | 96,34 | 96,34 | 95,94 | 95,94 | 0,69% | 500,00 |
| 13.05.2025 | 95,28 | 95,28 | 95,28 | 95,28 | 2,72% | - |
| 12.05.2025 | 92,76 | 92,76 | 92,76 | 92,76 | 1,98% | - |
| 09.05.2025 | 90,96 | 90,96 | 90,96 | 90,96 | -0,96% | - |
| 08.05.2025 | 91,84 | 91,84 | 91,84 | 91,84 | 1,28% | - |
| 07.05.2025 | 90,68 | 90,68 | 90,68 | 90,68 | -0,59% | - |
| 06.05.2025 | 91,22 | 91,22 | 91,22 | 91,22 | 0,13% | - |
| 05.05.2025 | 91,10 | 91,10 | 91,10 | 91,10 | -0,72% | - |
| 02.05.2025 | 89,56 | 91,76 | 89,56 | 91,76 | 3,45% | 20,00 |
| 30.04.2025 | 88,70 | 88,70 | 88,70 | 88,70 | -0,05% | - |
| 29.04.2025 | 88,74 | 88,74 | 88,74 | 88,74 | -0,11% | - |
| 28.04.2025 | 88,84 | 88,84 | 88,84 | 88,84 | 1,09% | - |
| 25.04.2025 | 87,88 | 87,88 | 87,88 | 87,88 | 2,31% | 29,00 |
| 24.04.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -0,53% | - |
| 23.04.2025 | 86,36 | 86,36 | 86,36 | 86,36 | 1,50% | - |
| 22.04.2025 | 84,58 | 85,08 | 84,58 | 85,08 | 1,92% | 240,00 |
| 17.04.2025 | 83,48 | 83,48 | 83,48 | 83,48 | -2,79% | - |
| 16.04.2025 | 85,88 | 85,88 | 85,88 | 85,88 | 1,25% | - |
| 15.04.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 1,63% | - |
| 14.04.2025 | 83,46 | 83,46 | 83,46 | 83,46 | 0,58% | - |
| 11.04.2025 | 82,98 | 82,98 | 82,98 | 82,98 | 1,27% | - |
| 10.04.2025 | 81,94 | 81,94 | 81,94 | 81,94 | 7,84% | - |
| 09.04.2025 | 75,98 | 75,98 | 75,98 | 75,98 | -1,53% | - |
| 08.04.2025 | 78,68 | 78,74 | 77,16 | 77,16 | 1,31% | 85,00 |
| 07.04.2025 | 76,98 | 76,98 | 76,16 | 76,16 | -9,63% | 75,00 |
| 04.04.2025 | 84,28 | 84,28 | 84,28 | 84,28 | -0,80% | - |
| 03.04.2025 | 85,82 | 85,82 | 84,96 | 84,96 | -1,60% | 112,00 |
| 02.04.2025 | 86,34 | 86,34 | 86,34 | 86,34 | -0,94% | - |
| 01.04.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -1,78% | - |
| 31.03.2025 | 88,74 | 88,74 | 88,74 | 88,74 | -1,03% | - |
| 28.03.2025 | 89,66 | 89,66 | 89,66 | 89,66 | -1,54% | - |
| 27.03.2025 | 91,06 | 91,06 | 91,06 | 91,06 | -2,61% | - |
| 26.03.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 2,25% | 100,00 |
| 25.03.2025 | 91,44 | 91,44 | 91,44 | 91,44 | -1,04% | - |
| 24.03.2025 | 92,40 | 92,40 | 92,40 | 92,40 | 0,79% | - |
| 21.03.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -0,87% | - |
| 20.03.2025 | 92,48 | 92,48 | 92,48 | 92,48 | 1,16% | - |
| 19.03.2025 | 91,42 | 91,42 | 91,42 | 91,42 | -0,70% | - |
| 18.03.2025 | 92,06 | 92,06 | 92,06 | 92,06 | 0,90% | - |
| 17.03.2025 | 91,24 | 91,24 | 91,24 | 91,24 | 0,71% | - |
| 14.03.2025 | 90,60 | 90,60 | 90,60 | 90,60 | 0,67% | - |
| 13.03.2025 | 92,12 | 92,12 | 90,00 | 90,00 | -3,83% | 20,00 |
| 12.03.2025 | 93,58 | 93,58 | 93,58 | 93,58 | -1,43% | - |
| 11.03.2025 | 94,94 | 94,94 | 94,94 | 94,94 | 1,00% | - |
| 10.03.2025 | 95,26 | 95,26 | 94,00 | 94,00 | 0,53% | 14,00 |
| 07.03.2025 | 92,04 | 93,50 | 92,04 | 93,50 | 1,30% | 1.022,00 |
| 06.03.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 0,35% | - |
| 05.03.2025 | 91,98 | 91,98 | 91,98 | 91,98 | 1,48% | - |
| 04.03.2025 | 94,56 | 94,56 | 90,64 | 90,64 | -4,59% | 50,00 |
| 03.03.2025 | 95,00 | 95,00 | 95,00 | 95,00 | -0,38% | - |
| 28.02.2025 | 95,98 | 95,98 | 95,36 | 95,36 | -5,68% | 12,00 |
| 27.02.2025 | 101,10 | 101,10 | 101,10 | 101,10 | -0,49% | - |