77,050€
-0,86%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 78,08 | 78,24 | 76,66 | 76,98 | -0,95% | 623.137,00 |
| 14.08.2025 | 77,36 | 77,72 | 76,44 | 77,72 | 0,83% | 657.254,00 |
| 13.08.2025 | 75,48 | 77,08 | 75,28 | 77,08 | 2,58% | 730.595,00 |
| 12.08.2025 | 77,76 | 77,92 | 73,96 | 75,14 | -3,17% | 1.343.671,00 |
| 11.08.2025 | 78,68 | 78,68 | 77,50 | 77,60 | -0,64% | 440.000,00 |
| 08.08.2025 | 78,94 | 79,02 | 77,58 | 78,10 | -0,69% | 580.046,00 |
| 07.08.2025 | 78,02 | 78,78 | 77,36 | 78,64 | 0,82% | 1.114.085,00 |
| 06.08.2025 | 79,34 | 79,34 | 77,88 | 78,00 | -0,99% | 831.750,00 |
| 05.08.2025 | 79,24 | 79,44 | 78,64 | 78,78 | -0,05% | 772.252,00 |
| 04.08.2025 | 79,74 | 80,08 | 78,56 | 78,82 | -1,05% | 504.398,00 |
| 01.08.2025 | 79,58 | 80,02 | 78,74 | 79,66 | -0,67% | 771.632,00 |
| 31.07.2025 | 80,20 | 81,08 | 79,82 | 80,20 | 0,00% | 894.017,00 |
| 30.07.2025 | 81,74 | 81,88 | 80,20 | 80,20 | -1,91% | 669.707,00 |
| 29.07.2025 | 82,04 | 83,38 | 81,64 | 81,76 | -0,20% | 717.217,00 |
| 28.07.2025 | 84,22 | 84,54 | 81,72 | 81,92 | -1,92% | 517.110,00 |
| 25.07.2025 | 84,80 | 84,84 | 83,52 | 83,52 | -1,83% | 475.044,00 |
| 24.07.2025 | 84,68 | 85,08 | 83,38 | 85,08 | 1,45% | 971.286,00 |
| 23.07.2025 | 84,62 | 84,74 | 83,22 | 83,86 | 0,02% | 683.070,00 |
| 22.07.2025 | 82,20 | 83,86 | 82,02 | 83,84 | 1,70% | 718.328,00 |
| 21.07.2025 | 84,08 | 84,86 | 82,22 | 82,44 | -1,97% | 616.838,00 |
| 18.07.2025 | 84,20 | 85,08 | 83,64 | 84,10 | 0,24% | 882.070,00 |
| 17.07.2025 | 93,98 | 94,00 | 83,10 | 83,90 | -6,65% | 2.060.842,00 |
| 16.07.2025 | 90,20 | 90,84 | 89,18 | 89,88 | 0,63% | 735.241,00 |
| 15.07.2025 | 89,24 | 90,58 | 89,12 | 89,32 | 0,43% | 516.505,00 |
| 14.07.2025 | 88,24 | 89,46 | 88,10 | 88,94 | -0,13% | 377.276,00 |
| 11.07.2025 | 89,40 | 89,54 | 88,84 | 89,06 | -1,29% | 504.027,00 |
| 10.07.2025 | 89,34 | 90,96 | 89,06 | 90,22 | 1,55% | 609.865,00 |
| 09.07.2025 | 87,80 | 89,74 | 87,18 | 88,84 | -1,83% | 1.098.520,00 |
| 08.07.2025 | 90,14 | 90,76 | 89,78 | 90,50 | 0,33% | 625.416,00 |
| 07.07.2025 | 90,20 | 90,70 | 89,60 | 90,20 | 0,09% | 415.965,00 |
| 04.07.2025 | 91,36 | 91,80 | 89,60 | 90,12 | -2,26% | 287.493,00 |
| 03.07.2025 | 92,84 | 92,88 | 91,70 | 92,20 | -0,73% | 352.277,00 |
| 02.07.2025 | 92,44 | 93,54 | 92,44 | 92,88 | 0,67% | 284.956,00 |
| 01.07.2025 | 92,08 | 92,26 | 90,54 | 92,26 | -3,57% | 563.949,00 |
| 30.06.2025 | 96,20 | 96,40 | 95,22 | 95,68 | -0,10% | 518.190,00 |
| 27.06.2025 | 94,72 | 96,04 | 94,58 | 95,78 | 2,35% | 575.850,00 |
| 26.06.2025 | 93,58 | 94,04 | 93,10 | 93,58 | -0,06% | 681.439,00 |
| 25.06.2025 | 95,34 | 95,36 | 93,52 | 93,64 | -1,43% | 517.833,00 |
| 24.06.2025 | 95,90 | 96,20 | 94,70 | 95,00 | 1,76% | 617.376,00 |
| 23.06.2025 | 93,00 | 94,12 | 92,88 | 93,36 | -0,51% | 511.712,00 |
| 20.06.2025 | 94,32 | 95,58 | 93,84 | 93,84 | 0,19% | 1.054.783,00 |
| 19.06.2025 | 94,00 | 94,98 | 93,52 | 93,66 | -1,14% | 543.474,00 |
| 18.06.2025 | 95,70 | 95,92 | 93,80 | 94,74 | -1,04% | 554.981,00 |
| 17.06.2025 | 96,92 | 97,48 | 94,04 | 95,74 | -2,23% | 937.724,00 |
| 16.06.2025 | 95,44 | 97,92 | 95,44 | 97,92 | 3,01% | 693.424,00 |
| 13.06.2025 | 94,70 | 95,96 | 94,50 | 95,06 | -2,20% | 909.147,00 |
| 12.06.2025 | 99,02 | 99,58 | 97,20 | 97,20 | -2,64% | 637.366,00 |
| 11.06.2025 | 97,72 | 100,55 | 97,54 | 99,84 | 2,46% | 803.048,00 |
| 10.06.2025 | 95,66 | 97,44 | 94,92 | 97,44 | 2,46% | 529.625,00 |
| 09.06.2025 | 94,92 | 95,24 | 94,56 | 95,10 | -0,04% | 425.142,00 |
| 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% | 319.468,00 |
| 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% | 380.635,00 |
| 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% | 570.240,00 |
| 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% | 364.603,00 |
| 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% | 464.920,00 |
| 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% | 652.945,00 |
| 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% | 830.794,00 |
| 14.04.2025 | 83,34 | 84,98 | 82,96 | 84,02 | 2,81% | 693.065,00 |
| 11.04.2025 | 82,92 | 84,02 | 80,62 | 81,72 | -0,44% | 715.611,00 |
| 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% | 874.760,00 |
| 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% | 756.830,00 |
| 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 |