57,165€
0,36%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 56,96 | 56,96 | 56,96 | 56,96 | 0,00% | - |
| 16.12.2021 | 56,96 | 56,96 | 56,96 | 56,96 | 0,05% | - |
| 15.12.2021 | 56,93 | 56,93 | 56,93 | 56,93 | -2,79% | - |
| 14.12.2021 | 58,57 | 58,57 | 58,57 | 58,57 | 0,00% | - |
| 13.12.2021 | 58,57 | 58,57 | 58,57 | 58,57 | 0,83% | - |
| 10.12.2021 | 58,09 | 58,09 | 58,09 | 58,09 | -0,42% | - |
| 09.12.2021 | 58,33 | 58,33 | 58,33 | 58,33 | 0,02% | - |
| 08.12.2021 | 58,73 | 58,79 | 58,32 | 58,32 | 2,10% | - |
| 07.12.2021 | 57,12 | 57,12 | 57,12 | 57,12 | 0,00% | - |
| 06.12.2021 | 58,31 | 58,31 | 57,12 | 57,12 | -2,03% | - |
| 03.12.2021 | 58,31 | 58,31 | 58,31 | 58,31 | 0,00% | - |
| 02.12.2021 | 58,36 | 58,41 | 58,27 | 58,31 | -3,06% | - |
| 01.12.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 30.11.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 29.11.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 26.11.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 25.11.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 24.11.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 23.11.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 22.11.2021 | 60,15 | 60,15 | 60,15 | 60,15 | 0,00% | - |
| 19.11.2021 | 60,16 | 60,17 | 60,14 | 60,15 | -0,05% | - |
| 18.11.2021 | 60,18 | 60,18 | 60,18 | 60,18 | 0,00% | - |
| 17.11.2021 | 60,09 | 60,19 | 60,09 | 60,18 | 4,17% | - |
| 12.11.2021 | 57,77 | 57,77 | 57,77 | 57,77 | 0,00% | - |
| 11.11.2021 | 57,77 | 57,77 | 57,77 | 57,77 | 0,00% | - |
| 10.11.2021 | 57,77 | 57,77 | 57,77 | 57,77 | -0,03% | - |
| 09.11.2021 | 0,00 | 57,81 | 0,00 | 57,79 | inf% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.11.2021 | 57,47 | 57,47 | 57,47 | 57,47 | -0,32% | - |
| 04.11.2021 | 58,18 | 58,18 | 57,65 | 57,65 | -0,91% | - |
| 03.11.2021 | 58,34 | 58,34 | 58,18 | 58,18 | 0,06% | - |
| 01.11.2021 | 58,15 | 58,15 | 58,15 | 58,15 | 1,18% | - |
| 29.10.2021 | 57,47 | 57,47 | 57,47 | 57,47 | 0,00% | - |
| 28.10.2021 | 57,47 | 57,47 | 57,47 | 57,47 | 0,00% | - |
| 27.10.2021 | 58,14 | 58,14 | 57,47 | 57,47 | -1,15% | - |
| 26.10.2021 | 58,14 | 58,14 | 58,14 | 58,14 | 0,00% | - |
| 25.10.2021 | 58,14 | 58,14 | 58,14 | 58,14 | 0,00% | - |
| 22.10.2021 | 58,77 | 58,77 | 58,14 | 58,14 | -1,07% | - |
| 21.10.2021 | 58,77 | 58,77 | 58,77 | 58,77 | 0,00% | - |
| 20.10.2021 | 58,81 | 58,81 | 58,77 | 58,77 | -0,07% | - |
| 19.10.2021 | 56,51 | 58,81 | 56,51 | 58,81 | 4,07% | - |
| 18.10.2021 | 56,51 | 56,51 | 56,51 | 56,51 | 0,00% | - |
| 15.10.2021 | 56,51 | 56,51 | 56,51 | 56,51 | 0,00% | - |
| 14.10.2021 | 56,51 | 56,51 | 56,51 | 56,51 | 0,00% | - |
| 13.10.2021 | 56,51 | 56,51 | 56,51 | 56,51 | 0,00% | - |
| 12.10.2021 | 0,00 | 56,51 | 0,00 | 56,51 | -0,94% | - |
| 11.10.2021 | 56,72 | 57,04 | 56,61 | 57,04 | -0,29% | - |
| 08.10.2021 | 57,21 | 57,21 | 57,21 | 57,21 | 0,00% | - |
| 07.10.2021 | 57,35 | 57,35 | 57,21 | 57,21 | -0,24% | - |
| 06.10.2021 | 57,35 | 57,35 | 57,35 | 57,35 | 0,00% | - |
| 05.10.2021 | 57,35 | 57,35 | 57,35 | 57,35 | 0,00% | - |
| 04.10.2021 | 0,00 | 57,35 | 0,00 | 57,35 | 1,96% | - |
| 10.09.2021 | 55,77 | 56,25 | 55,77 | 56,25 | 0,85% | - |
| 09.09.2021 | 55,77 | 55,77 | 55,77 | 55,77 | 0,00% | - |
| 08.09.2021 | 55,77 | 55,77 | 55,77 | 55,77 | 0,00% | - |
| 07.09.2021 | 55,77 | 55,77 | 55,77 | 55,77 | 0,00% | - |
| 06.09.2021 | 55,77 | 55,77 | 55,77 | 55,77 | 0,00% | - |
| 03.09.2021 | 55,77 | 55,77 | 55,77 | 55,77 | 0,00% | - |
| 02.09.2021 | 55,77 | 55,77 | 55,77 | 55,77 | 0,00% | - |
| 01.09.2021 | 55,44 | 55,83 | 55,44 | 55,77 | 0,60% | - |
| 31.08.2021 | 55,44 | 55,44 | 55,44 | 55,44 | 0,00% | - |
| 30.08.2021 | 55,44 | 55,44 | 55,44 | 55,44 | 0,04% | - |
| 27.08.2021 | 54,54 | 55,47 | 54,54 | 55,42 | 1,61% | - |
| 26.08.2021 | 54,54 | 54,54 | 54,54 | 54,54 | 0,00% | - |
| 25.08.2021 | 54,54 | 54,54 | 54,54 | 54,54 | 0,00% | - |
| 24.08.2021 | 54,43 | 54,65 | 54,36 | 54,54 | 0,55% | - |
| 23.08.2021 | 54,18 | 54,24 | 54,06 | 54,24 | -0,97% | - |
| 20.08.2021 | 54,77 | 54,77 | 54,77 | 54,77 | 0,00% | - |
| 19.08.2021 | 54,77 | 54,77 | 54,77 | 54,77 | 0,00% | - |
| 18.08.2021 | 54,77 | 54,77 | 54,77 | 54,77 | 0,00% | - |
| 17.08.2021 | 54,81 | 54,81 | 54,77 | 54,77 | -0,11% | - |
| 16.08.2021 | 54,39 | 54,89 | 54,39 | 54,83 | 0,80% | - |
| 13.08.2021 | 54,39 | 54,39 | 54,39 | 54,39 | 0,00% | - |
| 12.08.2021 | 54,31 | 54,40 | 54,31 | 54,39 | 0,45% | - |
| 11.08.2021 | 54,15 | 54,15 | 54,15 | 54,15 | 0,00% | - |
| 10.08.2021 | 54,15 | 54,15 | 54,15 | 54,15 | 0,00% | - |
| 09.08.2021 | 54,26 | 54,26 | 54,15 | 54,15 | -0,20% | - |
| 06.08.2021 | 54,29 | 54,29 | 54,24 | 54,26 | 0,42% | - |
| 05.08.2021 | 54,03 | 54,03 | 54,03 | 54,03 | 0,00% | - |
| 04.08.2021 | 53,59 | 54,09 | 53,56 | 54,03 | -0,19% | - |
| 03.08.2021 | 54,14 | 54,17 | 53,92 | 54,14 | 0,00% | - |
| 02.08.2021 | 54,14 | 54,14 | 54,14 | 54,14 | 0,00% | - |
| 30.07.2021 | 54,79 | 54,79 | 53,92 | 54,14 | -1,19% | - |
| 29.07.2021 | 54,79 | 54,79 | 54,79 | 54,79 | 0,00% | - |
| 28.07.2021 | 54,79 | 54,79 | 54,79 | 54,79 | 0,00% | - |
| 27.07.2021 | 55,07 | 55,07 | 54,79 | 54,79 | -0,56% | - |
| 26.07.2021 | 55,10 | 55,10 | 55,10 | 55,10 | -0,02% | - |
| 23.07.2021 | 55,03 | 55,41 | 54,94 | 55,11 | 1,85% | - |
| 22.07.2021 | 54,11 | 54,11 | 54,11 | 54,11 | 0,04% | - |
| 21.07.2021 | 53,34 | 54,09 | 53,34 | 54,09 | -0,15% | - |
| 20.07.2021 | 54,17 | 54,17 | 54,17 | 54,17 | 0,00% | - |
| 19.07.2021 | 54,17 | 54,17 | 54,17 | 54,17 | 0,00% | - |
| 16.07.2021 | 54,17 | 54,17 | 54,17 | 54,17 | 0,00% | - |
| 15.07.2021 | 54,17 | 54,17 | 54,17 | 54,17 | 0,00% | - |
| 14.07.2021 | 54,17 | 54,17 | 54,17 | 54,17 | 0,00% | - |
| 13.07.2021 | 54,17 | 54,17 | 54,17 | 54,17 | 0,00% | - |
| 12.07.2021 | 54,17 | 54,17 | 54,17 | 54,17 | 0,00% | - |
| 09.07.2021 | 54,52 | 54,52 | 54,17 | 54,17 | -0,65% | - |
| 08.07.2021 | 54,52 | 54,52 | 54,52 | 54,52 | 0,00% | - |
| 07.07.2021 | 54,52 | 54,52 | 54,52 | 54,52 | 0,00% | - |