81,750€
0,09%
Echtzeit-Aktienkurs PUBLICIS GRP INH. EO 0,40
Bid:
Ask:
Aktienkurse zur PUBLICIS GRP INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |