Börse:
51,240€
0,95%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
51,220€
Ask:
51,260€
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 50,53 | 51,36 | 50,45 | 51,24 | 0,95% | - |
| 25.05.2022 | 50,82 | 51,00 | 49,34 | 50,76 | 0,12% | - |
| 24.05.2022 | 53,86 | 53,87 | 50,32 | 50,70 | -6,75% | 4,00 |
| 23.05.2022 | 54,24 | 54,85 | 53,31 | 54,37 | -0,69% | - |
| 20.05.2022 | 54,82 | 55,43 | 54,07 | 54,75 | 0,48% | - |
| 19.05.2022 | 54,71 | 54,77 | 53,71 | 54,49 | 0,07% | 27,00 |
| 18.05.2022 | 55,98 | 56,33 | 54,37 | 54,45 | -3,08% | - |
| 17.05.2022 | 55,68 | 56,43 | 55,41 | 56,18 | 1,41% | - |
| 16.05.2022 | 54,74 | 55,73 | 54,47 | 55,40 | 0,69% | - |
| 13.05.2022 | 53,77 | 55,09 | 53,42 | 55,02 | 3,40% | 27,00 |
| 12.05.2022 | 52,64 | 53,59 | 52,27 | 53,21 | 0,45% | - |
| 11.05.2022 | 53,35 | 54,21 | 52,93 | 52,97 | -0,34% | - |
| 10.05.2022 | 52,95 | 53,79 | 52,73 | 53,15 | 1,01% | - |
| 09.05.2022 | 54,01 | 54,54 | 52,44 | 52,62 | -3,78% | - |
| 06.05.2022 | 56,84 | 57,11 | 54,33 | 54,69 | -3,93% | - |
| 05.05.2022 | 59,03 | 59,07 | 56,61 | 56,93 | -3,44% | - |
| 04.05.2022 | 57,56 | 59,02 | 57,45 | 58,96 | 2,49% | 4,00 |
| 03.05.2022 | 56,93 | 57,85 | 56,58 | 57,53 | 1,61% | 120,00 |
| 02.05.2022 | 56,51 | 57,27 | 55,47 | 56,62 | 0,04% | - |
| 29.04.2022 | 57,92 | 58,51 | 56,58 | 56,60 | -1,77% | - |
| 28.04.2022 | 57,47 | 58,09 | 57,03 | 57,62 | 1,21% | 2,00 |
| 27.04.2022 | 57,51 | 57,71 | 56,49 | 56,93 | -0,49% | - |
| 26.04.2022 | 57,89 | 58,27 | 56,93 | 57,21 | -0,92% | - |
| 25.04.2022 | 57,13 | 57,77 | 56,45 | 57,74 | 0,31% | - |
| 22.04.2022 | 57,73 | 58,53 | 57,53 | 57,56 | -0,43% | - |
| 21.04.2022 | 58,11 | 59,43 | 57,31 | 57,81 | -0,10% | - |
| 20.04.2022 | 56,20 | 58,25 | 55,75 | 57,87 | 2,97% | - |
| 19.04.2022 | 55,32 | 56,21 | 54,93 | 56,20 | 1,63% | 4,00 |
| 14.04.2022 | 55,30 | 55,95 | 53,15 | 55,30 | 1,15% | 502,00 |
| 13.04.2022 | 54,14 | 55,50 | 54,06 | 54,67 | 1,64% | - |
| 12.04.2022 | 53,97 | 54,65 | 53,52 | 53,79 | -0,83% | - |
| 11.04.2022 | 54,66 | 55,60 | 54,21 | 54,24 | -1,04% | - |
| 08.04.2022 | 54,93 | 55,35 | 54,41 | 54,81 | -0,27% | - |
| 07.04.2022 | 54,56 | 55,24 | 54,25 | 54,96 | 0,48% | - |
| 06.04.2022 | 54,95 | 56,17 | 54,16 | 54,70 | -0,56% | - |
| 05.04.2022 | 55,35 | 55,88 | 54,69 | 55,01 | -0,88% | 47,00 |
| 04.04.2022 | 55,43 | 55,52 | 54,73 | 55,50 | 0,60% | - |
| 01.04.2022 | 55,18 | 55,73 | 54,63 | 55,17 | 0,51% | 2,00 |
| 31.03.2022 | 57,15 | 57,21 | 54,87 | 54,89 | -3,52% | - |
| 30.03.2022 | 57,54 | 57,68 | 56,66 | 56,89 | -1,51% | - |
| 29.03.2022 | 57,39 | 58,82 | 57,05 | 57,76 | 1,24% | 4,00 |
| 28.03.2022 | 56,65 | 57,81 | 56,51 | 57,05 | 0,19% | 10,00 |
| 25.03.2022 | 55,44 | 56,97 | 54,71 | 56,94 | 2,58% | - |
| 24.03.2022 | 56,17 | 56,41 | 54,61 | 55,51 | -0,59% | 4,00 |
| 23.03.2022 | 58,63 | 58,64 | 55,79 | 55,84 | -4,50% | - |
| 22.03.2022 | 58,07 | 58,81 | 57,70 | 58,47 | 0,48% | 2,00 |
| 21.03.2022 | 57,68 | 58,65 | 57,48 | 58,19 | 0,07% | - |
| 18.03.2022 | 57,69 | 58,25 | 56,82 | 58,15 | 0,78% | - |
| 17.03.2022 | 58,37 | 58,64 | 57,00 | 57,70 | -1,11% | - |
| 16.03.2022 | 55,84 | 58,42 | 55,82 | 58,35 | 4,80% | - |
| 15.03.2022 | 54,53 | 55,71 | 53,28 | 55,68 | 1,81% | 4,00 |
| 14.03.2022 | 55,40 | 56,03 | 54,51 | 54,69 | -0,80% | - |
| 11.03.2022 | 54,20 | 57,13 | 53,40 | 55,13 | 1,81% | 9,00 |
| 10.03.2022 | 53,92 | 54,64 | 52,72 | 54,15 | 0,26% | 2,00 |
| 09.03.2022 | 51,34 | 54,19 | 50,53 | 54,01 | 6,17% | 2,00 |
| 08.03.2022 | 48,93 | 51,32 | 48,04 | 50,87 | 3,40% | 2,00 |
| 07.03.2022 | 50,30 | 50,85 | 47,23 | 49,20 | -3,06% | 27,00 |
| 04.03.2022 | 52,57 | 52,64 | 49,43 | 50,75 | -3,75% | - |
| 03.03.2022 | 56,51 | 56,52 | 52,63 | 52,73 | -6,71% | 400,00 |
| 02.03.2022 | 58,17 | 58,21 | 55,53 | 56,52 | -3,17% | - |
| 01.03.2022 | 59,69 | 60,26 | 57,95 | 58,37 | -2,11% | 5,00 |
| 28.02.2022 | 58,52 | 59,83 | 58,46 | 59,63 | -1,14% | 170,00 |
| 25.02.2022 | 59,02 | 60,42 | 58,55 | 60,32 | 2,12% | 2,00 |
| 24.02.2022 | 58,83 | 60,27 | 58,23 | 59,07 | -4,14% | 51,00 |
| 23.02.2022 | 61,01 | 62,55 | 60,96 | 61,62 | 1,18% | - |
| 22.02.2022 | 60,89 | 61,65 | 60,48 | 60,90 | -0,88% | - |
| 21.02.2022 | 62,76 | 63,07 | 60,99 | 61,44 | -1,68% | - |
| 18.02.2022 | 62,61 | 63,25 | 62,16 | 62,49 | 0,10% | - |
| 17.02.2022 | 63,28 | 63,69 | 62,31 | 62,43 | -2,10% | - |
| 16.02.2022 | 64,33 | 65,07 | 62,83 | 63,77 | -0,90% | - |
| 15.02.2022 | 63,29 | 64,73 | 62,97 | 64,35 | 1,58% | 221,00 |
| 14.02.2022 | 64,11 | 64,17 | 61,68 | 63,35 | -1,11% | - |
| 11.02.2022 | 66,17 | 66,41 | 64,00 | 64,06 | -3,47% | - |
| 10.02.2022 | 65,20 | 66,91 | 65,19 | 66,36 | 1,67% | 4,00 |
| 09.02.2022 | 63,91 | 65,53 | 63,82 | 65,27 | 2,42% | - |
| 08.02.2022 | 62,38 | 63,93 | 62,11 | 63,73 | 2,20% | - |
| 07.02.2022 | 64,08 | 64,36 | 62,05 | 62,36 | -2,73% | - |
| 04.02.2022 | 61,63 | 64,39 | 61,54 | 64,11 | 4,45% | 24,00 |
| 03.02.2022 | 61,58 | 63,25 | 61,21 | 61,38 | -0,29% | - |
| 02.02.2022 | 60,61 | 61,65 | 60,51 | 61,56 | 1,68% | 16,00 |
| 01.02.2022 | 60,08 | 60,57 | 59,91 | 60,54 | 0,82% | - |
| 31.01.2022 | 60,26 | 60,37 | 59,11 | 60,05 | -0,23% | - |
| 28.01.2022 | 58,84 | 60,19 | 58,36 | 60,19 | 2,59% | - |
| 27.01.2022 | 57,93 | 59,17 | 57,27 | 58,67 | 0,63% | - |
| 26.01.2022 | 57,62 | 59,41 | 57,55 | 58,30 | 1,20% | 52,00 |
| 25.01.2022 | 58,10 | 58,88 | 56,80 | 57,61 | -0,35% | 15,00 |
| 24.01.2022 | 60,13 | 60,29 | 56,61 | 57,81 | -3,73% | 26,00 |
| 21.01.2022 | 60,27 | 60,79 | 59,79 | 60,05 | -0,63% | 2,00 |
| 20.01.2022 | 61,00 | 61,44 | 60,41 | 60,43 | -0,03% | 2,00 |
| 19.01.2022 | 60,93 | 61,87 | 60,23 | 60,45 | -1,14% | 2,00 |
| 18.01.2022 | 61,77 | 61,79 | 60,87 | 61,15 | -1,07% | - |
| 17.01.2022 | 60,82 | 62,59 | 60,79 | 61,81 | 1,64% | 50,00 |
| 14.01.2022 | 61,39 | 61,43 | 60,49 | 60,81 | -0,83% | - |
| 13.01.2022 | 61,46 | 62,24 | 60,67 | 61,32 | 0,00% | - |
| 12.01.2022 | 60,00 | 61,38 | 59,91 | 61,32 | 2,27% | 2,00 |
| 11.01.2022 | 59,72 | 60,29 | 59,43 | 59,96 | 0,37% | - |
| 10.01.2022 | 60,87 | 61,02 | 59,13 | 59,74 | -1,84% | - |
| 07.01.2022 | 60,92 | 61,10 | 60,31 | 60,86 | 0,10% | 2,00 |
| 06.01.2022 | 59,93 | 61,51 | 59,92 | 60,80 | 1,13% | - |
| 05.01.2022 | 60,05 | 60,63 | 59,71 | 60,12 | -0,02% | 13,00 |