83,300€
1,17%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 85,37 | 85,81 | 81,56 | 83,39 | 1,28% | - |
| 13.10.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -0,12% | - |
| 10.10.2025 | 82,44 | 82,44 | 82,44 | 82,44 | 0,22% | - |
| 09.10.2025 | 82,90 | 82,90 | 82,26 | 82,26 | -0,34% | 50,00 |
| 08.10.2025 | 82,54 | 82,54 | 82,54 | 82,54 | -0,24% | - |
| 07.10.2025 | 82,74 | 82,74 | 82,74 | 82,74 | -0,14% | - |
| 06.10.2025 | 82,86 | 82,86 | 82,86 | 82,86 | 0,73% | - |
| 03.10.2025 | 82,26 | 82,26 | 82,26 | 82,26 | 0,27% | - |
| 02.10.2025 | 82,04 | 82,04 | 82,04 | 82,04 | 0,64% | - |
| 01.10.2025 | 81,52 | 81,52 | 81,52 | 81,52 | 2,21% | - |
| 30.09.2025 | 79,76 | 79,76 | 79,76 | 79,76 | 0,00% | - |
| 29.09.2025 | 79,76 | 79,76 | 79,76 | 79,76 | 0,68% | - |
| 26.09.2025 | 79,22 | 79,22 | 79,22 | 79,22 | -0,28% | - |
| 25.09.2025 | 79,44 | 79,44 | 79,44 | 79,44 | -1,17% | - |
| 24.09.2025 | 80,38 | 80,38 | 80,38 | 80,38 | 0,95% | - |
| 23.09.2025 | 79,62 | 79,62 | 79,62 | 79,62 | 0,50% | - |
| 22.09.2025 | 79,22 | 79,22 | 79,22 | 79,22 | -3,32% | - |
| 19.09.2025 | 81,94 | 81,94 | 81,94 | 81,94 | -1,59% | - |
| 18.09.2025 | 83,26 | 83,26 | 83,26 | 83,26 | 0,65% | - |
| 17.09.2025 | 82,72 | 82,72 | 82,72 | 82,72 | 0,19% | - |
| 16.09.2025 | 82,56 | 82,56 | 82,56 | 82,56 | -0,24% | - |
| 15.09.2025 | 83,42 | 83,42 | 82,76 | 82,76 | 0,73% | 10,00 |
| 12.09.2025 | 82,16 | 82,16 | 82,16 | 82,16 | 0,00% | - |
| 11.09.2025 | 82,23 | 83,69 | 82,10 | 82,16 | -2,72% | - |
| 10.09.2025 | 84,46 | 84,46 | 84,46 | 84,46 | 0,12% | - |
| 09.09.2025 | 83,61 | 85,27 | 83,11 | 84,36 | 1,60% | - |
| 08.09.2025 | 82,45 | 83,17 | 82,11 | 83,03 | 0,54% | - |
| 05.09.2025 | 82,58 | 82,58 | 82,58 | 82,58 | 1,82% | - |
| 04.09.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 2,58% | - |
| 03.09.2025 | 79,06 | 79,06 | 79,06 | 79,06 | 0,38% | - |
| 02.09.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -0,30% | - |
| 01.09.2025 | 78,80 | 79,00 | 78,80 | 79,00 | 0,00% | 381,00 |
| 29.08.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,18% | - |
| 28.08.2025 | 78,86 | 78,86 | 78,86 | 78,86 | 0,56% | - |
| 27.08.2025 | 78,42 | 78,42 | 78,42 | 78,42 | -0,93% | - |
| 26.08.2025 | 79,16 | 79,16 | 79,16 | 79,16 | -1,88% | - |
| 25.08.2025 | 80,48 | 80,68 | 80,48 | 80,68 | 2,23% | 50,00 |
| 22.08.2025 | 78,92 | 78,92 | 78,92 | 78,92 | -0,88% | - |
| 21.08.2025 | 79,62 | 79,62 | 79,62 | 79,62 | 0,25% | - |
| 20.08.2025 | 79,30 | 79,42 | 79,30 | 79,42 | 3,06% | 1,00 |
| 19.08.2025 | 77,06 | 77,06 | 77,06 | 77,06 | 0,26% | - |
| 18.08.2025 | 76,86 | 76,86 | 76,86 | 76,86 | -1,28% | - |
| 15.08.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 1,30% | - |
| 14.08.2025 | 76,86 | 76,86 | 76,86 | 76,86 | 2,02% | - |
| 13.08.2025 | 75,34 | 75,34 | 75,34 | 75,34 | -2,10% | - |
| 12.08.2025 | 77,64 | 77,64 | 76,96 | 76,96 | -1,48% | 6,00 |
| 11.08.2025 | 78,12 | 78,12 | 78,12 | 78,12 | 0,13% | - |
| 08.08.2025 | 78,50 | 78,50 | 78,02 | 78,02 | -0,15% | 83,00 |
| 07.08.2025 | 78,14 | 78,14 | 78,14 | 78,14 | -0,96% | - |
| 06.08.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,18% | - |
| 05.08.2025 | 78,76 | 78,76 | 78,76 | 78,76 | -1,57% | - |
| 04.08.2025 | 80,02 | 80,02 | 80,02 | 80,02 | 0,38% | - |
| 01.08.2025 | 79,72 | 79,72 | 79,72 | 79,72 | -0,92% | - |
| 31.07.2025 | 80,46 | 80,46 | 80,46 | 80,46 | -2,12% | - |
| 30.07.2025 | 82,20 | 82,20 | 82,20 | 82,20 | -0,05% | - |
| 29.07.2025 | 82,24 | 82,24 | 82,24 | 82,24 | -2,61% | - |
| 28.07.2025 | 84,44 | 84,44 | 84,44 | 84,44 | -0,45% | - |
| 25.07.2025 | 84,82 | 84,82 | 84,82 | 84,82 | 0,24% | - |
| 24.07.2025 | 84,62 | 84,62 | 84,62 | 84,62 | 0,12% | - |
| 23.07.2025 | 84,52 | 84,52 | 84,52 | 84,52 | 3,07% | - |
| 22.07.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -2,10% | - |
| 21.07.2025 | 83,76 | 83,76 | 83,76 | 83,76 | -0,26% | - |
| 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% | - |