77,660€
0,67%
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 | 78,09 | 78,25 | 76,66 | 77,05 | -1,21% | - |
| 14.08.2025 | 76,95 | 78,04 | 76,43 | 77,99 | 0,97% | 9,00 |
| 13.08.2025 | 75,59 | 77,27 | 75,29 | 77,24 | 2,21% | - |
| 12.08.2025 | 77,86 | 77,94 | 73,94 | 75,57 | -2,77% | - |
| 11.08.2025 | 78,30 | 78,62 | 77,48 | 77,72 | -0,77% | - |
| 08.08.2025 | 78,58 | 78,99 | 77,55 | 78,32 | -0,41% | - |
| 07.08.2025 | 78,40 | 78,78 | 77,36 | 78,64 | 0,77% | - |
| 06.08.2025 | 79,20 | 79,27 | 77,88 | 78,04 | -0,98% | - |
| 05.08.2025 | 79,08 | 79,42 | 78,63 | 78,81 | -0,03% | - |
| 04.08.2025 | 80,26 | 80,36 | 78,56 | 78,83 | -1,27% | - |
| 01.08.2025 | 79,72 | 79,97 | 78,72 | 79,84 | -0,34% | - |
| 31.07.2025 | 80,59 | 81,07 | 79,83 | 80,11 | -0,20% | - |
| 30.07.2025 | 82,43 | 82,53 | 80,08 | 80,27 | -2,57% | - |
| 29.07.2025 | 82,21 | 83,38 | 81,63 | 82,39 | 0,51% | - |
| 28.07.2025 | 84,59 | 84,85 | 81,75 | 81,97 | -2,11% | - |
| 25.07.2025 | 84,90 | 84,98 | 83,42 | 83,74 | -1,47% | - |
| 24.07.2025 | 84,94 | 85,15 | 83,38 | 84,99 | -0,06% | - |
| 23.07.2025 | 84,73 | 85,04 | 83,22 | 85,04 | 1,21% | - |
| 22.07.2025 | 82,07 | 84,05 | 81,97 | 84,02 | 2,23% | - |
| 21.07.2025 | 83,87 | 84,86 | 82,13 | 82,19 | -1,93% | - |
| 18.07.2025 | 84,58 | 85,03 | 83,62 | 83,81 | -1,38% | - |
| 17.07.2025 | 93,60 | 94,37 | 83,13 | 84,98 | -6,15% | - |
| 16.07.2025 | 89,08 | 90,82 | 88,98 | 90,55 | 1,40% | - |
| 15.07.2025 | 89,29 | 90,58 | 89,11 | 89,30 | 0,22% | 415,00 |
| 14.07.2025 | 88,39 | 89,46 | 88,19 | 89,10 | 0,06% | - |
| 11.07.2025 | 89,95 | 90,01 | 88,83 | 89,05 | -1,30% | - |
| 10.07.2025 | 88,91 | 90,94 | 88,91 | 90,22 | 1,22% | - |
| 09.07.2025 | 90,58 | 90,62 | 88,17 | 89,13 | -1,70% | - |
| 08.07.2025 | 90,40 | 90,77 | 89,76 | 90,67 | 0,68% | 165,00 |
| 07.07.2025 | 90,30 | 90,70 | 89,66 | 90,06 | 0,28% | - |
| 04.07.2025 | 91,76 | 91,81 | 89,59 | 89,81 | -2,47% | - |
| 03.07.2025 | 93,03 | 93,17 | 91,68 | 92,08 | -0,96% | - |
| 02.07.2025 | 92,76 | 93,55 | 92,44 | 92,97 | 0,60% | - |
| 01.07.2025 | 92,29 | 92,59 | 90,55 | 92,42 | -3,59% | - |
| 30.06.2025 | 95,92 | 96,42 | 95,21 | 95,86 | -0,06% | - |
| 27.06.2025 | 94,06 | 96,06 | 94,02 | 95,92 | 2,10% | - |
| 26.06.2025 | 93,83 | 94,06 | 93,12 | 93,95 | 0,27% | - |
| 25.06.2025 | 95,28 | 95,42 | 93,52 | 93,70 | -1,64% | - |
| 24.06.2025 | 95,08 | 96,21 | 94,70 | 95,26 | 1,43% | - |
| 23.06.2025 | 93,22 | 94,13 | 92,74 | 93,92 | 0,55% | 220,00 |
| 20.06.2025 | 94,69 | 95,57 | 93,32 | 93,41 | -0,55% | - |
| 19.06.2025 | 94,07 | 94,97 | 93,52 | 93,93 | -0,81% | - |
| 18.06.2025 | 95,58 | 96,00 | 93,79 | 94,70 | -0,69% | 30,00 |
| 17.06.2025 | 97,17 | 97,49 | 94,04 | 95,36 | -2,22% | - |
| 16.06.2025 | 94,90 | 97,96 | 94,90 | 97,53 | 2,90% | - |
| 13.06.2025 | 95,55 | 95,96 | 94,52 | 94,78 | -2,60% | - |
| 12.06.2025 | 99,03 | 99,60 | 97,02 | 97,31 | -2,24% | - |
| 11.06.2025 | 96,99 | 100,53 | 96,91 | 99,54 | 2,41% | - |
| 10.06.2025 | 94,97 | 97,46 | 94,64 | 97,20 | 2,51% | - |
| 09.06.2025 | 95,06 | 95,22 | 94,52 | 94,82 | -0,41% | - |
| 06.06.2025 | 94,78 | 95,21 | 94,34 | 95,21 | 0,70% | - |
| 05.06.2025 | 93,81 | 96,06 | 93,19 | 94,55 | 0,78% | - |
| 04.06.2025 | 93,71 | 94,53 | 92,99 | 93,82 | 0,28% | - |
| 03.06.2025 | 92,33 | 93,65 | 92,02 | 93,56 | 0,95% | - |
| 02.06.2025 | 95,55 | 95,73 | 90,62 | 92,68 | -3,38% | - |
| 30.05.2025 | 96,11 | 96,43 | 95,31 | 95,92 | -0,10% | - |
| 29.05.2025 | 96,65 | 97,16 | 95,58 | 96,02 | 0,45% | - |
| 28.05.2025 | 97,15 | 97,59 | 95,43 | 95,59 | -1,88% | - |
| 27.05.2025 | 96,68 | 97,63 | 96,63 | 97,42 | 0,61% | - |
| 26.05.2025 | 97,24 | 97,48 | 96,42 | 96,83 | 0,89% | - |
| 23.05.2025 | 96,70 | 96,83 | 93,73 | 95,98 | -0,82% | - |
| 22.05.2025 | 95,95 | 97,03 | 94,82 | 96,77 | 1,01% | - |
| 21.05.2025 | 96,24 | 96,74 | 95,26 | 95,80 | -0,73% | - |
| 20.05.2025 | 95,95 | 96,94 | 95,89 | 96,50 | 0,23% | - |
| 19.05.2025 | 94,97 | 96,30 | 94,53 | 96,28 | 0,92% | - |
| 16.05.2025 | 96,19 | 96,45 | 94,91 | 95,40 | -0,91% | - |
| 15.05.2025 | 96,03 | 96,34 | 94,98 | 96,28 | 0,04% | - |
| 14.05.2025 | 96,47 | 96,95 | 95,69 | 96,24 | -0,10% | - |
| 13.05.2025 | 95,27 | 97,70 | 95,25 | 96,34 | 0,58% | - |
| 12.05.2025 | 92,80 | 96,57 | 92,65 | 95,78 | 4,11% | 154,00 |
| 09.05.2025 | 91,09 | 92,32 | 90,96 | 92,00 | 1,29% | - |
| 08.05.2025 | 92,23 | 92,23 | 90,41 | 90,83 | -1,11% | - |
| 07.05.2025 | 90,78 | 92,03 | 90,10 | 91,85 | 1,62% | - |
| 06.05.2025 | 91,33 | 92,10 | 90,32 | 90,39 | -1,26% | - |
| 05.05.2025 | 91,17 | 91,80 | 90,90 | 91,54 | -0,07% | - |
| 02.05.2025 | 89,63 | 91,69 | 89,33 | 91,60 | 2,19% | 20,00 |
| 30.04.2025 | 89,40 | 89,81 | 87,78 | 89,64 | 0,41% | - |
| 29.04.2025 | 88,91 | 89,99 | 88,63 | 89,27 | 0,40% | - |
| 28.04.2025 | 88,86 | 89,32 | 87,96 | 88,91 | -0,44% | - |
| 25.04.2025 | 87,69 | 89,82 | 87,58 | 89,30 | 1,94% | - |
| 24.04.2025 | 86,00 | 87,62 | 85,98 | 87,60 | 1,72% | - |
| 23.04.2025 | 86,48 | 88,20 | 85,84 | 86,12 | 0,49% | - |
| 22.04.2025 | 84,63 | 85,77 | 83,88 | 85,70 | 0,86% | - |
| 17.04.2025 | 83,39 | 85,65 | 83,18 | 84,97 | 2,96% | - |
| 16.04.2025 | 85,69 | 86,33 | 82,04 | 82,53 | -5,27% | - |
| 15.04.2025 | 85,76 | 88,09 | 84,84 | 87,12 | 3,10% | - |
| 14.04.2025 | 83,59 | 84,97 | 82,96 | 84,50 | 1,57% | - |
| 11.04.2025 | 83,19 | 84,02 | 80,59 | 83,19 | -0,68% | - |
| 10.04.2025 | 82,52 | 86,19 | 80,50 | 83,76 | 0,83% | - |
| 09.04.2025 | 75,79 | 83,86 | 75,63 | 83,07 | 6,65% | - |
| 08.04.2025 | 79,21 | 79,85 | 75,99 | 77,89 | 0,83% | 45,00 |
| 07.04.2025 | 77,75 | 81,66 | 73,98 | 77,25 | -3,44% | - |
| 04.04.2025 | 84,29 | 84,51 | 78,40 | 80,00 | -5,19% | 115,00 |
| 03.04.2025 | 85,56 | 86,63 | 83,92 | 84,38 | -3,85% | - |
| 02.04.2025 | 86,57 | 88,40 | 86,31 | 87,76 | 1,26% | - |
| 01.04.2025 | 87,47 | 88,31 | 85,87 | 86,67 | -0,99% | - |
| 31.03.2025 | 88,80 | 89,14 | 86,40 | 87,54 | -2,32% | - |
| 28.03.2025 | 89,70 | 90,91 | 89,54 | 89,62 | -0,60% | - |
| 27.03.2025 | 91,16 | 91,35 | 89,97 | 90,16 | -1,38% | - |
| 26.03.2025 | 93,69 | 93,85 | 91,20 | 91,42 | -1,84% | - |