75,240€
6,03%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 70,76 | 75,07 | 70,46 | 74,73 | 5,34% | - |
| 02.02.2023 | 66,99 | 71,87 | 66,93 | 70,94 | 5,91% | 80,00 |
| 01.02.2023 | 64,82 | 68,24 | 64,67 | 66,98 | 2,90% | 600,00 |
| 31.01.2023 | 64,83 | 65,44 | 64,44 | 65,09 | 0,18% | - |
| 30.01.2023 | 64,14 | 65,19 | 64,07 | 64,97 | 0,84% | - |
| 27.01.2023 | 64,50 | 64,77 | 64,09 | 64,43 | -0,34% | - |
| 26.01.2023 | 63,84 | 65,05 | 63,47 | 64,65 | 1,35% | - |
| 25.01.2023 | 64,04 | 64,35 | 63,30 | 63,79 | -0,53% | - |
| 24.01.2023 | 62,40 | 64,20 | 62,26 | 64,13 | 2,74% | - |
| 23.01.2023 | 62,42 | 62,55 | 61,78 | 62,42 | -0,16% | - |
| 20.01.2023 | 62,10 | 62,52 | 61,14 | 62,52 | 0,79% | 80,00 |
| 19.01.2023 | 61,79 | 62,80 | 61,57 | 62,03 | 0,36% | - |
| 18.01.2023 | 62,91 | 62,93 | 61,81 | 61,81 | -1,59% | - |
| 17.01.2023 | 63,28 | 63,53 | 62,04 | 62,81 | -0,74% | - |
| 16.01.2023 | 62,75 | 63,53 | 62,65 | 63,28 | 0,70% | - |
| 13.01.2023 | 62,26 | 62,94 | 62,14 | 62,84 | 0,85% | - |
| 12.01.2023 | 61,29 | 62,42 | 61,17 | 62,31 | 1,42% | - |
| 11.01.2023 | 61,52 | 61,86 | 60,86 | 61,44 | -0,36% | - |
| 10.01.2023 | 61,25 | 61,68 | 60,82 | 61,66 | -0,16% | - |
| 09.01.2023 | 62,41 | 62,45 | 61,30 | 61,76 | -0,85% | - |
| 06.01.2023 | 61,83 | 62,35 | 61,40 | 62,29 | 1,37% | - |
| 05.01.2023 | 61,68 | 61,85 | 61,13 | 61,45 | -0,84% | - |
| 04.01.2023 | 60,60 | 62,08 | 60,48 | 61,97 | 2,41% | - |
| 03.01.2023 | 59,27 | 60,78 | 59,21 | 60,51 | 1,60% | - |
| 02.01.2023 | 59,25 | 60,05 | 59,23 | 59,56 | -0,37% | - |
| 30.12.2022 | 59,60 | 60,07 | 59,53 | 59,78 | -0,15% | - |
| 29.12.2022 | 59,13 | 60,08 | 59,12 | 59,87 | 1,34% | - |
| 28.12.2022 | 59,97 | 60,05 | 59,08 | 59,08 | -1,30% | - |
| 27.12.2022 | 59,94 | 60,41 | 59,78 | 59,86 | -0,13% | - |
| 23.12.2022 | 59,92 | 60,03 | 59,41 | 59,94 | 0,12% | - |
| 22.12.2022 | 60,25 | 60,56 | 59,39 | 59,87 | -0,25% | - |
| 21.12.2022 | 58,81 | 60,31 | 58,71 | 60,02 | 2,53% | - |
| 20.12.2022 | 58,81 | 59,08 | 58,45 | 58,54 | -1,25% | 245,00 |
| 19.12.2022 | 59,71 | 59,77 | 59,11 | 59,28 | -0,50% | - |
| 16.12.2022 | 60,70 | 60,70 | 59,15 | 59,58 | -1,60% | - |
| 15.12.2022 | 61,66 | 61,66 | 60,01 | 60,55 | -1,66% | - |
| 14.12.2022 | 61,71 | 62,10 | 61,36 | 61,57 | -0,02% | - |
| 13.12.2022 | 60,74 | 62,39 | 60,37 | 61,58 | 1,28% | - |
| 12.12.2022 | 60,71 | 61,76 | 60,31 | 60,80 | 0,12% | - |
| 09.12.2022 | 60,88 | 61,28 | 60,16 | 60,73 | -0,12% | - |
| 08.12.2022 | 61,32 | 61,42 | 60,80 | 60,80 | -1,94% | - |
| 07.12.2022 | 62,00 | 62,00 | 62,00 | 62,00 | 0,23% | - |
| 06.12.2022 | 61,60 | 61,86 | 61,58 | 61,86 | -0,51% | - |
| 05.12.2022 | 63,16 | 63,16 | 62,18 | 62,18 | -1,74% | - |
| 02.12.2022 | 63,26 | 63,86 | 63,26 | 63,28 | -0,03% | - |
| 01.12.2022 | 62,32 | 63,30 | 62,32 | 63,30 | 1,54% | - |
| 30.11.2022 | 63,06 | 63,18 | 62,34 | 62,34 | -1,58% | - |
| 29.11.2022 | 63,50 | 63,50 | 63,10 | 63,34 | -0,19% | - |
| 28.11.2022 | 62,96 | 63,56 | 62,96 | 63,46 | -0,06% | - |
| 25.11.2022 | 63,12 | 63,56 | 63,12 | 63,50 | 0,03% | - |
| 24.11.2022 | 62,90 | 63,48 | 62,90 | 63,48 | 0,86% | - |
| 23.11.2022 | 63,30 | 63,62 | 62,94 | 62,94 | 0,32% | - |
| 22.11.2022 | 62,74 | 62,74 | 62,74 | 62,74 | 0,45% | - |
| 21.11.2022 | 61,34 | 62,46 | 61,34 | 62,46 | 0,03% | - |
| 18.11.2022 | 61,58 | 62,70 | 61,58 | 62,44 | 2,66% | - |
| 17.11.2022 | 61,50 | 61,68 | 60,82 | 60,82 | -1,07% | - |
| 16.11.2022 | 61,92 | 62,16 | 61,42 | 61,48 | -1,69% | - |
| 15.11.2022 | 62,78 | 63,20 | 62,54 | 62,54 | -1,14% | 2.000,00 |
| 14.11.2022 | 62,62 | 63,44 | 62,62 | 63,26 | -0,22% | - |
| 11.11.2022 | 62,48 | 63,44 | 62,48 | 63,40 | 4,00% | - |
| 10.11.2022 | 60,96 | 60,96 | 60,96 | 60,96 | 0,07% | - |
| 09.11.2022 | 59,94 | 60,92 | 59,94 | 60,92 | 0,53% | - |
| 08.11.2022 | 58,78 | 60,60 | 58,58 | 60,60 | 3,52% | - |
| 07.11.2022 | 57,54 | 58,70 | 57,50 | 58,54 | 0,93% | - |
| 04.11.2022 | 57,12 | 58,00 | 56,98 | 58,00 | 2,65% | - |
| 03.11.2022 | 56,08 | 56,66 | 56,08 | 56,50 | -0,70% | - |
| 02.11.2022 | 57,62 | 57,86 | 56,90 | 56,90 | -1,22% | - |
| 01.11.2022 | 56,96 | 57,86 | 56,96 | 57,60 | 1,91% | - |
| 31.10.2022 | 56,22 | 56,52 | 56,04 | 56,52 | 0,89% | - |
| 28.10.2022 | 55,96 | 56,02 | 55,26 | 56,02 | -1,23% | - |
| 27.10.2022 | 56,84 | 57,36 | 56,72 | 56,72 | -0,49% | - |
| 26.10.2022 | 58,62 | 58,62 | 56,94 | 57,00 | -2,46% | - |
| 25.10.2022 | 58,42 | 58,64 | 57,92 | 58,44 | 0,27% | - |
| 24.10.2022 | 57,38 | 58,28 | 56,90 | 58,28 | 2,71% | - |
| 21.10.2022 | 56,30 | 57,04 | 56,26 | 56,74 | -0,42% | - |
| 20.10.2022 | 56,74 | 56,98 | 56,48 | 56,98 | 0,39% | - |
| 18.10.2022 | 57,20 | 57,68 | 56,76 | 56,76 | 3,13% | - |
| 17.10.2022 | 53,38 | 55,04 | 53,38 | 55,04 | 1,47% | - |
| 14.10.2022 | 53,90 | 54,28 | 53,44 | 54,24 | 3,24% | - |
| 13.10.2022 | 52,02 | 53,00 | 51,96 | 52,54 | 0,81% | - |
| 12.10.2022 | 52,28 | 52,52 | 52,12 | 52,12 | 0,50% | - |
| 11.10.2022 | 51,86 | 51,86 | 51,86 | 51,86 | -1,59% | - |
| 10.10.2022 | 51,50 | 52,70 | 51,50 | 52,70 | 1,62% | - |
| 07.10.2022 | 52,48 | 52,72 | 51,86 | 51,86 | -1,85% | - |
| 06.10.2022 | 52,80 | 52,84 | 52,66 | 52,84 | 0,23% | - |
| 05.10.2022 | 52,34 | 53,04 | 52,34 | 52,72 | 2,53% | - |
| 04.10.2022 | 49,89 | 51,42 | 49,89 | 51,42 | 4,41% | - |
| 03.10.2022 | 48,30 | 49,25 | 48,11 | 49,25 | 1,21% | - |
| 30.09.2022 | 47,00 | 48,66 | 47,00 | 48,66 | 4,06% | - |
| 29.09.2022 | 48,58 | 48,58 | 46,76 | 46,76 | -2,05% | - |
| 28.09.2022 | 48,13 | 48,13 | 47,47 | 47,74 | -2,43% | - |
| 27.09.2022 | 49,14 | 49,73 | 48,83 | 48,93 | -0,51% | - |
| 26.09.2022 | 48,29 | 49,29 | 48,29 | 49,18 | 0,84% | - |
| 23.09.2022 | 49,59 | 49,59 | 48,61 | 48,77 | -1,87% | - |
| 22.09.2022 | 50,20 | 50,20 | 49,70 | 49,70 | -0,20% | - |
| 21.09.2022 | 49,82 | 49,82 | 49,80 | 49,80 | -2,28% | - |
| 20.09.2022 | 50,98 | 51,54 | 50,84 | 50,96 | 0,75% | - |
| 19.09.2022 | 51,38 | 51,38 | 50,18 | 50,58 | -2,62% | - |
| 16.09.2022 | 52,26 | 52,26 | 51,72 | 51,94 | -1,18% | - |
| 15.09.2022 | 51,80 | 52,56 | 51,80 | 52,56 | 0,84% | - |