94,440€
0,28%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 91,33 | 93,15 | 91,33 | 93,13 | 1,74% | - |
| 24.03.2025 | 92,71 | 93,63 | 89,82 | 91,54 | -0,54% | - |
| 21.03.2025 | 91,83 | 92,18 | 90,33 | 92,04 | 0,01% | - |
| 20.03.2025 | 92,54 | 93,15 | 91,77 | 92,03 | -0,82% | 3.000,00 |
| 19.03.2025 | 91,41 | 93,04 | 91,04 | 92,79 | 1,20% | - |
| 18.03.2025 | 92,44 | 93,32 | 91,44 | 91,69 | -0,80% | 390,00 |
| 17.03.2025 | 91,61 | 92,56 | 91,31 | 92,43 | 0,98% | - |
| 14.03.2025 | 91,36 | 91,81 | 89,26 | 91,53 | 0,84% | - |
| 13.03.2025 | 92,15 | 92,34 | 89,99 | 90,77 | -1,69% | - |
| 12.03.2025 | 93,95 | 94,09 | 91,54 | 92,33 | -1,50% | - |
| 11.03.2025 | 95,08 | 95,32 | 91,70 | 93,74 | -0,95% | - |
| 10.03.2025 | 95,40 | 95,93 | 93,82 | 94,64 | -1,04% | - |
| 07.03.2025 | 91,86 | 95,76 | 91,86 | 95,63 | 3,95% | - |
| 06.03.2025 | 92,61 | 93,61 | 90,72 | 92,00 | -0,25% | - |
| 05.03.2025 | 92,20 | 93,44 | 91,53 | 92,23 | 0,72% | - |
| 04.03.2025 | 94,88 | 95,09 | 90,32 | 91,57 | -3,44% | - |
| 03.03.2025 | 95,20 | 96,52 | 94,27 | 94,83 | 0,17% | - |
| 28.02.2025 | 96,04 | 97,11 | 94,28 | 94,67 | -2,01% | - |
| 27.02.2025 | 101,35 | 101,40 | 96,52 | 96,61 | -4,42% | - |
| 26.02.2025 | 101,95 | 102,43 | 100,75 | 101,08 | -0,39% | - |
| 25.02.2025 | 103,38 | 103,43 | 100,55 | 101,48 | -1,67% | - |
| 24.02.2025 | 103,18 | 103,80 | 102,05 | 103,20 | 1,05% | - |
| 21.02.2025 | 102,80 | 103,90 | 101,85 | 102,13 | -0,51% | - |
| 20.02.2025 | 105,48 | 105,98 | 101,93 | 102,65 | -2,56% | - |
| 19.02.2025 | 105,75 | 106,85 | 105,08 | 105,35 | -0,45% | - |
| 18.02.2025 | 106,35 | 106,43 | 105,30 | 105,83 | -0,45% | - |
| 17.02.2025 | 105,58 | 106,35 | 105,05 | 106,30 | 0,78% | - |
| 14.02.2025 | 105,35 | 105,75 | 104,03 | 105,48 | 0,29% | 10,00 |
| 13.02.2025 | 106,73 | 107,45 | 104,45 | 105,18 | -1,34% | - |
| 12.02.2025 | 105,55 | 107,10 | 105,48 | 106,60 | 0,99% | - |
| 11.02.2025 | 105,98 | 106,10 | 104,73 | 105,55 | -0,49% | - |
| 10.02.2025 | 106,90 | 107,40 | 105,65 | 106,08 | -0,45% | - |
| 07.02.2025 | 107,65 | 108,03 | 106,23 | 106,55 | -0,86% | - |
| 06.02.2025 | 107,90 | 109,20 | 107,25 | 107,48 | -0,19% | - |
| 05.02.2025 | 103,78 | 108,65 | 103,63 | 107,68 | 3,38% | - |
| 04.02.2025 | 102,40 | 105,45 | 99,88 | 104,15 | 2,01% | - |
| 03.02.2025 | 100,20 | 102,90 | 99,97 | 102,10 | -0,39% | - |
| 31.01.2025 | 102,63 | 103,30 | 102,03 | 102,50 | -0,22% | 15,00 |
| 30.01.2025 | 101,60 | 103,13 | 101,15 | 102,73 | 1,46% | - |
| 29.01.2025 | 102,30 | 102,30 | 100,93 | 101,25 | -0,17% | - |
| 28.01.2025 | 100,85 | 102,38 | 100,70 | 101,43 | 0,15% | - |
| 27.01.2025 | 98,56 | 101,63 | 98,36 | 101,28 | 1,61% | - |
| 24.01.2025 | 100,55 | 100,85 | 99,14 | 99,67 | -0,90% | - |
| 23.01.2025 | 99,75 | 100,58 | 98,99 | 100,58 | 0,99% | - |
| 22.01.2025 | 100,40 | 101,45 | 99,57 | 99,59 | -0,83% | - |
| 21.01.2025 | 100,05 | 100,65 | 99,76 | 100,43 | 0,05% | - |
| 20.01.2025 | 99,41 | 100,83 | 99,36 | 100,38 | 1,00% | - |
| 17.01.2025 | 97,71 | 100,10 | 97,67 | 99,38 | 1,92% | - |
| 16.01.2025 | 98,45 | 98,99 | 97,06 | 97,51 | -0,42% | - |
| 15.01.2025 | 98,27 | 98,64 | 97,30 | 97,92 | -0,43% | - |