20,900€
-8,33%
Echtzeit-Aktienkurs Publicis Groupe S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -9,65% | - |
| 17.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 16.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 15.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 14.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 11.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 09.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 07.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 04.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 01.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 30.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 27.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 26.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 25.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 24.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 23.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 20.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 19.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 18.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 17.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 16.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 13.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 12.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 11.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 10.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 09.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 06.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 05.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 04.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 03.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 02.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 30.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 29.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 28.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 27.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 26.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 23.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 22.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 21.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 20.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 19.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 16.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 14.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 13.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 12.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 09.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 07.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 05.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 02.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 29.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 28.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 25.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 24.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 22.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 16.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 15.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 14.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 10.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 8,60% | - |
| 09.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,63% | - |
| 08.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 07.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -10,10% | - |
| 04.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 03.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 01.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 31.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 28.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 27.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 26.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 25.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 19.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 18.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 17.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 14.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 12.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 10.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 07.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 06.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 04.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 03.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -5,60% | - |
| 27.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |