80,330€
0,87%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 79,87 | 80,47 | 79,76 | 80,43 | 0,99% | - |
| 29.09.2025 | 80,04 | 80,26 | 79,44 | 79,64 | 0,25% | 55,00 |
| 26.09.2025 | 79,40 | 79,88 | 78,41 | 79,44 | 0,28% | - |
| 25.09.2025 | 79,36 | 80,01 | 78,99 | 79,22 | -0,75% | - |
| 24.09.2025 | 80,42 | 80,52 | 79,00 | 79,82 | -0,50% | - |
| 23.09.2025 | 79,82 | 81,39 | 79,80 | 80,22 | 1,13% | - |
| 22.09.2025 | 79,52 | 79,96 | 78,72 | 79,32 | -0,13% | - |
| 19.09.2025 | 82,02 | 82,25 | 79,29 | 79,42 | -4,57% | - |
| 18.09.2025 | 83,47 | 83,78 | 81,96 | 83,22 | 0,29% | - |
| 17.09.2025 | 83,01 | 83,60 | 82,50 | 82,98 | 0,14% | - |
| 16.09.2025 | 82,69 | 83,51 | 81,49 | 82,86 | 0,66% | - |
| 15.09.2025 | 83,68 | 83,82 | 82,32 | 82,32 | -0,22% | - |
| 12.09.2025 | 82,37 | 83,64 | 82,09 | 82,50 | 0,12% | - |
| 11.09.2025 | 82,14 | 83,67 | 82,09 | 82,40 | -1,62% | - |
| 10.09.2025 | 84,76 | 85,05 | 82,08 | 83,76 | -1,19% | - |
| 09.09.2025 | 83,85 | 85,26 | 83,30 | 84,77 | 2,45% | - |
| 08.09.2025 | 82,53 | 83,36 | 82,12 | 82,74 | 0,68% | - |
| 05.09.2025 | 82,80 | 83,41 | 82,17 | 82,18 | -0,59% | - |
| 04.09.2025 | 81,27 | 84,96 | 81,14 | 82,67 | 1,65% | - |
| 03.09.2025 | 79,33 | 82,17 | 78,92 | 81,33 | 2,61% | - |
| 02.09.2025 | 78,72 | 79,90 | 78,45 | 79,26 | 0,66% | - |
| 01.09.2025 | 79,06 | 79,20 | 78,64 | 78,74 | -0,30% | - |
| 29.08.2025 | 79,12 | 79,44 | 78,45 | 78,98 | -0,29% | - |
| 28.08.2025 | 79,06 | 80,49 | 78,84 | 79,21 | 0,20% | - |
| 27.08.2025 | 78,73 | 79,06 | 78,00 | 79,05 | 0,41% | - |
| 26.08.2025 | 79,21 | 79,29 | 77,95 | 78,73 | -0,91% | - |
| 25.08.2025 | 80,60 | 80,68 | 79,41 | 79,45 | -1,52% | - |
| 22.08.2025 | 79,01 | 80,93 | 78,85 | 80,68 | 1,93% | - |
| 21.08.2025 | 79,71 | 79,77 | 78,56 | 79,15 | -0,78% | - |
| 20.08.2025 | 79,20 | 79,92 | 79,08 | 79,77 | 0,55% | - |
| 19.08.2025 | 77,20 | 79,86 | 77,20 | 79,33 | 2,67% | - |
| 18.08.2025 | 77,08 | 77,31 | 76,37 | 77,27 | 0,29% | - |
| 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% | - |