95,210€
0,33%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 94,60 | 95,22 | 94,32 | 95,14 | 0,25% | 392.915,00 |
| 05.06.2025 | 93,72 | 96,16 | 93,18 | 94,90 | 1,11% | 561.081,00 |
| 04.06.2025 | 93,50 | 94,54 | 93,00 | 93,86 | 0,56% | 949.015,00 |
| 03.06.2025 | 92,20 | 93,66 | 92,00 | 93,34 | 1,19% | 745.270,00 |
| 02.06.2025 | 95,02 | 95,76 | 90,60 | 92,24 | -3,80% | 1.203.418,00 |
| 30.05.2025 | 95,98 | 96,42 | 95,60 | 95,88 | -0,13% | 841.348,00 |
| 29.05.2025 | 95,98 | 97,16 | 95,76 | 96,00 | 0,50% | 280.717,00 |
| 28.05.2025 | 97,16 | 97,56 | 95,52 | 95,52 | -1,75% | 574.583,00 |
| 27.05.2025 | 96,86 | 97,60 | 96,70 | 97,22 | 0,43% | 319.085,00 |
| 26.05.2025 | 97,02 | 97,50 | 96,44 | 96,80 | 0,90% | 259.291,00 |
| 23.05.2025 | 96,50 | 96,80 | 93,76 | 95,94 | -0,74% | 763.398,00 |
| 22.05.2025 | 96,02 | 96,66 | 94,82 | 96,66 | 0,10% | 596.583,00 |
| 21.05.2025 | 96,38 | 96,72 | 95,26 | 96,56 | -0,14% | 565.628,00 |
| 20.05.2025 | 95,90 | 96,96 | 95,90 | 96,70 | 0,90% | 399.161,00 |
| 19.05.2025 | 95,04 | 95,96 | 94,54 | 95,84 | 0,82% | 376.426,00 |
| 16.05.2025 | 96,38 | 96,44 | 94,90 | 95,06 | -1,04% | 648.960,00 |
| 15.05.2025 | 95,50 | 96,06 | 94,98 | 96,06 | -0,19% | 618.232,00 |
| 14.05.2025 | 96,30 | 96,94 | 95,72 | 96,24 | -0,31% | 675.939,00 |
| 13.05.2025 | 95,48 | 97,68 | 95,48 | 96,54 | 1,17% | 576.923,00 |
| 12.05.2025 | 92,84 | 96,56 | 92,84 | 95,42 | 3,51% | 962.694,00 |
| 09.05.2025 | 91,06 | 92,18 | 90,94 | 92,18 | 1,59% | 467.906,00 |
| 08.05.2025 | 91,38 | 92,10 | 90,40 | 90,74 | -0,18% | 487.305,00 |
| 07.05.2025 | 90,58 | 91,02 | 90,08 | 90,90 | 0,18% | 570.031,00 |
| 06.05.2025 | 92,02 | 92,10 | 90,32 | 90,74 | -0,90% | 658.073,00 |
| 05.05.2025 | 91,36 | 91,70 | 90,94 | 91,56 | 0,24% | 277.983,00 |
| 02.05.2025 | 90,20 | 91,50 | 89,92 | 91,34 | 2,33% | 670.541,00 |
| 30.04.2025 | 89,38 | 90,06 | 87,76 | 89,26 | 0,36% | 709.737,00 |
| 29.04.2025 | 89,22 | 90,00 | 88,62 | 88,94 | 0,09% | 364.544,00 |
| 28.04.2025 | 88,34 | 89,30 | 87,92 | 88,86 | 0,05% | 681.699,00 |
| 25.04.2025 | 88,64 | 89,80 | 88,20 | 88,82 | 1,83% | 886.680,00 |
| 24.04.2025 | 86,16 | 87,36 | 86,12 | 87,22 | 1,11% | 464.101,00 |
| 23.04.2025 | 86,00 | 88,22 | 86,00 | 86,26 | 1,27% | 1.038.256,00 |
| 22.04.2025 | 84,52 | 85,30 | 83,86 | 85,18 | 0,40% | 650.460,00 |
| 17.04.2025 | 83,64 | 85,64 | 83,18 | 84,84 | 1,22% | 539.494,00 |
| 16.04.2025 | 85,82 | 86,34 | 83,28 | 83,82 | -3,99% | 836.628,00 |
| 15.04.2025 | 86,00 | 88,08 | 84,88 | 87,30 | 3,90% | 828.132,00 |
| 14.04.2025 | 83,34 | 84,98 | 82,98 | 84,02 | 2,81% | 693.065,00 |
| 11.04.2025 | 82,92 | 84,02 | 80,62 | 81,72 | -0,44% | 702.204,00 |
| 10.04.2025 | 85,70 | 86,34 | 82,08 | 82,08 | 7,46% | 1.094.774,00 |
| 09.04.2025 | 75,90 | 77,68 | 75,60 | 76,38 | -3,00% | 756.440,00 |
| 08.04.2025 | 77,92 | 79,82 | 75,98 | 78,74 | 2,23% | 926.150,00 |
| 07.04.2025 | 74,26 | 82,00 | 72,10 | 77,02 | -4,80% | 1.578.417,00 |
| 04.04.2025 | 83,10 | 83,60 | 78,38 | 80,90 | -4,35% | 1.423.901,00 |
| 03.04.2025 | 85,98 | 86,60 | 83,90 | 84,58 | -3,54% | 874.664,00 |
| 02.04.2025 | 86,74 | 88,36 | 86,42 | 87,68 | 1,04% | 663.065,00 |
| 01.04.2025 | 87,62 | 88,36 | 85,86 | 86,78 | 0,05% | 684.529,00 |
| 31.03.2025 | 88,86 | 89,28 | 86,38 | 86,74 | -3,62% | 742.442,00 |
| 28.03.2025 | 90,02 | 90,92 | 89,56 | 90,00 | -0,22% | 547.041,00 |
| 27.03.2025 | 90,80 | 91,36 | 90,04 | 90,20 | -1,74% | 459.065,00 |
| 26.03.2025 | 92,78 | 92,78 | 91,64 | 91,80 | -1,25% | 551.941,00 |
| 25.03.2025 | 92,06 | 93,02 | 91,44 | 92,96 | 1,46% | 684.022,00 |
| 24.03.2025 | 92,56 | 93,60 | 89,78 | 91,62 | -0,48% | 669.784,00 |
| 21.03.2025 | 91,70 | 92,16 | 90,32 | 92,06 | 0,09% | 1.436.016,00 |
| 20.03.2025 | 92,72 | 93,16 | 91,98 | 91,98 | -0,80% | 316.160,00 |
| 19.03.2025 | 91,74 | 92,76 | 91,10 | 92,72 | 1,02% | 530.885,00 |
| 18.03.2025 | 92,24 | 93,32 | 91,44 | 91,78 | -0,28% | 474.050,00 |
| 17.03.2025 | 91,64 | 92,44 | 91,32 | 92,04 | 0,70% | 474.562,00 |
| 14.03.2025 | 90,00 | 91,78 | 89,24 | 91,40 | 1,33% | 662.176,00 |
| 13.03.2025 | 91,94 | 92,34 | 90,00 | 90,20 | -2,40% | 519.490,00 |
| 12.03.2025 | 93,62 | 93,84 | 91,52 | 92,42 | -0,94% | 895.695,00 |
| 11.03.2025 | 94,54 | 95,12 | 91,70 | 93,30 | -1,48% | 998.864,00 |
| 10.03.2025 | 95,66 | 95,96 | 93,82 | 94,70 | -0,08% | 907.662,00 |
| 07.03.2025 | 92,20 | 94,90 | 91,94 | 94,78 | 2,29% | 854.954,00 |
| 06.03.2025 | 92,96 | 93,60 | 90,74 | 92,66 | 1,18% | 845.885,00 |
| 05.03.2025 | 92,46 | 93,46 | 91,58 | 91,58 | 1,10% | 821.274,00 |
| 04.03.2025 | 94,88 | 95,14 | 90,28 | 90,58 | -5,17% | 1.087.313,00 |
| 03.03.2025 | 95,68 | 96,52 | 95,30 | 95,52 | 0,02% | 713.926,00 |
| 28.02.2025 | 96,70 | 97,20 | 94,94 | 95,50 | -1,87% | 1.867.054,00 |
| 27.02.2025 | 99,40 | 100,15 | 96,96 | 97,32 | -4,45% | 704.994,00 |
| 26.02.2025 | 101,20 | 102,40 | 100,75 | 101,85 | 0,64% | 510.844,00 |
| 25.02.2025 | 103,20 | 103,20 | 100,55 | 101,20 | -2,46% | 563.905,00 |
| 24.02.2025 | 102,70 | 103,75 | 102,05 | 103,75 | 1,02% | 346.446,00 |
| 21.02.2025 | 102,80 | 103,90 | 102,15 | 102,70 | 0,10% | 676.627,00 |
| 20.02.2025 | 105,50 | 105,85 | 101,90 | 102,60 | -2,98% | 590.928,00 |
| 19.02.2025 | 105,80 | 106,85 | 105,10 | 105,75 | -0,09% | 603.828,00 |
| 18.02.2025 | 106,05 | 106,40 | 105,30 | 105,85 | -0,28% | 539.229,00 |
| 17.02.2025 | 105,40 | 106,25 | 105,05 | 106,15 | 0,47% | 361.001,00 |
| 14.02.2025 | 104,75 | 105,70 | 104,05 | 105,65 | 0,86% | 597.451,00 |
| 13.02.2025 | 106,50 | 107,50 | 104,65 | 104,75 | -0,95% | 524.022,00 |
| 12.02.2025 | 105,60 | 107,05 | 105,55 | 105,75 | 0,14% | 528.054,00 |
| 11.02.2025 | 105,70 | 106,05 | 104,75 | 105,60 | -0,33% | 379.080,00 |
| 10.02.2025 | 107,00 | 107,40 | 105,60 | 105,95 | -0,75% | 391.584,00 |
| 07.02.2025 | 107,60 | 108,05 | 106,25 | 106,75 | -0,84% | 507.548,00 |
| 06.02.2025 | 108,00 | 109,30 | 107,55 | 107,65 | 0,19% | 800.984,00 |
| 05.02.2025 | 104,65 | 108,65 | 104,65 | 107,45 | 2,58% | 807.486,00 |
| 04.02.2025 | 103,40 | 105,45 | 99,90 | 104,75 | 2,29% | 837.473,00 |
| 03.02.2025 | 101,05 | 102,85 | 100,80 | 102,40 | -0,53% | 641.687,00 |
| 31.01.2025 | 102,90 | 103,10 | 102,00 | 102,95 | 0,24% | 448.114,00 |
| 30.01.2025 | 101,30 | 102,90 | 101,15 | 102,70 | 1,43% | 326.122,00 |
| 29.01.2025 | 101,30 | 102,05 | 100,95 | 101,25 | 0,00% | 349.000,00 |
| 28.01.2025 | 100,90 | 102,40 | 100,90 | 101,25 | 0,40% | 321.777,00 |
| 27.01.2025 | 99,46 | 101,60 | 98,68 | 100,85 | 1,03% | 522.587,00 |
| 24.01.2025 | 100,30 | 100,85 | 99,16 | 99,82 | -0,38% | 336.902,00 |
| 23.01.2025 | 99,12 | 100,20 | 98,94 | 100,20 | 0,30% | 491.244,00 |
| 22.01.2025 | 100,50 | 101,45 | 99,78 | 99,90 | -0,30% | 378.452,00 |
| 21.01.2025 | 100,25 | 100,65 | 99,76 | 100,20 | -0,15% | 356.382,00 |
| 20.01.2025 | 99,72 | 100,80 | 99,70 | 100,35 | 0,96% | 268.742,00 |
| 17.01.2025 | 98,00 | 100,15 | 98,00 | 99,40 | 1,82% | 483.124,00 |
| 16.01.2025 | 97,98 | 98,14 | 97,02 | 97,62 | -0,35% | 605.074,00 |
| 15.01.2025 | 98,32 | 98,66 | 97,32 | 97,96 | -0,26% | 747.443,00 |