86,160€
1,10%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 85,34 | 86,66 | 85,12 | 86,22 | 1,17% | 244.478,00 |
| 04.12.2025 | 84,24 | 85,90 | 83,78 | 85,22 | 1,82% | 420.771,00 |
| 03.12.2025 | 83,44 | 84,28 | 83,04 | 83,70 | 0,26% | 312.823,00 |
| 02.12.2025 | 83,98 | 85,60 | 82,82 | 83,48 | -0,60% | 421.854,00 |
| 01.12.2025 | 83,20 | 84,28 | 82,56 | 83,98 | 0,00% | 315.308,00 |
| 28.11.2025 | 83,12 | 83,98 | 82,66 | 83,98 | 1,03% | 300.706,00 |
| 27.11.2025 | 82,78 | 83,26 | 82,38 | 83,12 | 0,31% | 247.392,00 |
| 26.11.2025 | 83,62 | 83,70 | 82,84 | 82,86 | -1,00% | 359.784,00 |
| 25.11.2025 | 83,50 | 83,88 | 82,52 | 83,70 | 1,14% | 424.244,00 |
| 24.11.2025 | 84,36 | 85,32 | 82,76 | 82,76 | -1,59% | 1.616.810,00 |
| 21.11.2025 | 81,38 | 84,32 | 81,10 | 84,10 | 2,51% | 536.153,00 |
| 20.11.2025 | 85,16 | 85,58 | 81,90 | 82,04 | -2,63% | 813.111,00 |
| 19.11.2025 | 85,68 | 85,94 | 84,26 | 84,26 | -0,19% | 414.132,00 |
| 18.11.2025 | 85,14 | 85,72 | 84,14 | 84,42 | -2,16% | 645.331,00 |
| 17.11.2025 | 87,34 | 87,96 | 86,04 | 86,28 | -0,74% | 286.886,00 |
| 14.11.2025 | 86,86 | 86,96 | 85,02 | 86,92 | -0,64% | 636.445,00 |
| 13.11.2025 | 87,96 | 88,46 | 87,10 | 87,48 | -0,27% | 366.406,00 |
| 12.11.2025 | 86,30 | 89,24 | 85,26 | 87,72 | 2,21% | 759.221,00 |
| 11.11.2025 | 84,54 | 86,24 | 84,54 | 85,82 | 1,80% | 443.874,00 |
| 10.11.2025 | 85,32 | 85,90 | 84,30 | 84,30 | 0,14% | 449.741,00 |
| 07.11.2025 | 84,60 | 85,14 | 83,20 | 84,18 | -0,09% | 633.688,00 |
| 06.11.2025 | 85,16 | 86,84 | 83,80 | 84,26 | -1,05% | 623.082,00 |
| 05.11.2025 | 84,34 | 85,42 | 83,93 | 85,15 | 0,22% | - |
| 04.11.2025 | 84,70 | 84,96 | 83,50 | 84,96 | -0,68% | 405.254,00 |
| 03.11.2025 | 86,68 | 87,10 | 85,54 | 85,54 | -1,45% | 356.885,00 |
| 31.10.2025 | 86,18 | 86,80 | 84,58 | 86,80 | 0,37% | 562.302,00 |
| 30.10.2025 | 86,50 | 87,14 | 85,34 | 86,48 | -0,98% | 596.238,00 |
| 29.10.2025 | 88,14 | 88,18 | 86,08 | 87,34 | -0,93% | 666.809,00 |
| 28.10.2025 | 86,80 | 88,30 | 86,68 | 88,16 | 1,45% | 521.391,00 |
| 27.10.2025 | 86,92 | 87,58 | 86,60 | 86,90 | 0,60% | 540.997,00 |
| 24.10.2025 | 87,82 | 88,20 | 85,50 | 86,38 | -1,51% | 549.076,00 |
| 23.10.2025 | 86,16 | 87,80 | 86,08 | 87,70 | 0,53% | 431.934,00 |
| 22.10.2025 | 87,48 | 88,14 | 86,44 | 87,24 | -0,27% | 612.541,00 |
| 21.10.2025 | 86,50 | 87,48 | 85,60 | 87,48 | 1,60% | 542.432,00 |
| 20.10.2025 | 86,22 | 86,42 | 85,34 | 86,10 | 0,12% | 381.444,00 |
| 17.10.2025 | 84,56 | 86,72 | 84,42 | 86,00 | -0,19% | 570.655,00 |
| 16.10.2025 | 86,84 | 87,46 | 85,72 | 86,16 | 0,07% | 638.899,00 |
| 15.10.2025 | 83,36 | 86,90 | 83,36 | 86,10 | 4,95% | 730.561,00 |
| 14.10.2025 | 85,10 | 85,20 | 81,58 | 82,04 | -1,75% | 729.103,00 |
| 13.10.2025 | 82,62 | 84,34 | 82,60 | 83,50 | 1,63% | 611.664,00 |
| 10.10.2025 | 82,72 | 83,88 | 82,08 | 82,16 | -0,51% | 501.563,00 |
| 09.10.2025 | 83,02 | 83,80 | 82,54 | 82,58 | -0,55% | 505.187,00 |
| 08.10.2025 | 82,60 | 83,50 | 82,40 | 83,04 | 0,41% | 416.785,00 |
| 07.10.2025 | 83,22 | 83,44 | 82,28 | 82,70 | -0,27% | 423.148,00 |
| 06.10.2025 | 83,00 | 83,08 | 81,88 | 82,92 | -0,10% | 437.816,00 |
| 03.10.2025 | 82,40 | 83,10 | 81,54 | 83,00 | 0,78% | 474.625,00 |
| 02.10.2025 | 81,50 | 82,74 | 81,18 | 82,36 | 1,23% | 440.768,00 |
| 01.10.2025 | 81,02 | 83,06 | 81,02 | 81,36 | -0,39% | 613.115,00 |
| 30.09.2025 | 79,78 | 81,82 | 78,72 | 81,68 | 2,20% | 668.869,00 |
| 29.09.2025 | 80,10 | 80,22 | 79,46 | 79,92 | 0,25% | 335.804,00 |
| 26.09.2025 | 79,02 | 79,86 | 78,42 | 79,72 | 0,66% | 394.339,00 |
| 25.09.2025 | 79,50 | 80,00 | 78,94 | 79,20 | -0,55% | 339.308,00 |
| 24.09.2025 | 80,14 | 80,28 | 79,00 | 79,64 | -1,09% | 309.920,00 |
| 23.09.2025 | 80,00 | 81,36 | 79,96 | 80,52 | 0,98% | 493.683,00 |
| 22.09.2025 | 79,06 | 79,96 | 78,74 | 79,74 | 0,43% | 307.518,00 |
| 19.09.2025 | 81,94 | 82,42 | 79,28 | 79,40 | -3,27% | 1.330.054,00 |
| 18.09.2025 | 83,52 | 83,76 | 82,08 | 82,08 | -1,49% | 578.897,00 |
| 17.09.2025 | 83,32 | 83,34 | 82,50 | 83,32 | 0,68% | 592.550,00 |
| 16.09.2025 | 82,92 | 83,52 | 81,50 | 82,76 | 0,15% | 485.154,00 |
| 15.09.2025 | 83,62 | 83,68 | 82,50 | 82,64 | -0,63% | 621.119,00 |
| 12.09.2025 | 82,24 | 83,38 | 82,10 | 83,16 | 1,14% | 413.629,00 |
| 11.09.2025 | 82,66 | 83,70 | 82,10 | 82,22 | -0,05% | 489.253,00 |
| 10.09.2025 | 84,52 | 85,08 | 82,06 | 82,26 | -2,65% | 753.466,00 |
| 09.09.2025 | 85,00 | 85,28 | 83,54 | 84,50 | 2,03% | 495.703,00 |
| 08.09.2025 | 82,40 | 83,36 | 82,12 | 82,82 | 0,61% | 567.873,00 |
| 05.09.2025 | 82,76 | 83,40 | 82,30 | 82,32 | -0,22% | 496.604,00 |
| 04.09.2025 | 82,04 | 84,96 | 82,02 | 82,50 | 1,60% | 1.071.686,00 |
| 03.09.2025 | 79,66 | 82,20 | 78,92 | 81,20 | 2,71% | 577.093,00 |
| 02.09.2025 | 78,94 | 79,88 | 78,46 | 79,06 | 0,10% | 572.700,00 |
| 01.09.2025 | 79,02 | 79,19 | 78,62 | 78,98 | 0,18% | 345.913,00 |
| 29.08.2025 | 78,90 | 79,42 | 78,44 | 78,84 | -0,43% | 386.280,00 |
| 28.08.2025 | 78,82 | 80,48 | 78,82 | 79,18 | 0,23% | 433.044,00 |
| 27.08.2025 | 78,32 | 79,00 | 78,00 | 79,00 | 0,66% | 426.032,00 |
| 26.08.2025 | 78,96 | 79,16 | 77,95 | 78,48 | -1,23% | 815.856,00 |
| 25.08.2025 | 80,70 | 80,70 | 79,46 | 79,46 | -1,59% | 323.340,00 |
| 22.08.2025 | 79,04 | 80,92 | 79,04 | 80,74 | 2,00% | 493.136,00 |
| 21.08.2025 | 79,42 | 79,74 | 78,54 | 79,16 | -0,78% | 486.147,00 |
| 20.08.2025 | 79,34 | 79,94 | 79,12 | 79,78 | 0,20% | 636.003,00 |
| 19.08.2025 | 77,34 | 79,88 | 77,22 | 79,62 | 3,21% | 947.514,00 |
| 18.08.2025 | 76,94 | 77,18 | 76,38 | 77,14 | 0,21% | 592.317,00 |
| 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 |