Börse:
56,210€
1,50%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
56,000€
Ask:
56,420€
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 55,67 | 56,41 | 55,40 | 56,14 | 2,78% | - |
| 13.05.2022 | 53,88 | 54,72 | 53,88 | 54,62 | 2,25% | 799,00 |
| 12.05.2022 | 52,80 | 53,42 | 52,28 | 53,42 | -1,15% | 22,00 |
| 11.05.2022 | 53,68 | 54,04 | 53,68 | 54,04 | 0,71% | 159,00 |
| 10.05.2022 | 53,66 | 53,66 | 53,66 | 53,66 | 0,94% | 125,00 |
| 09.05.2022 | 53,80 | 53,80 | 53,16 | 53,16 | -2,67% | 62,00 |
| 06.05.2022 | 55,18 | 55,18 | 54,62 | 54,62 | -6,50% | 110,00 |
| 05.05.2022 | 58,42 | 58,42 | 58,42 | 58,42 | 0,76% | 30,00 |
| 04.05.2022 | 57,84 | 57,98 | 57,84 | 57,98 | 1,15% | 12,00 |
| 03.05.2022 | 57,48 | 57,48 | 57,32 | 57,32 | 1,56% | 210,00 |
| 02.05.2022 | 56,50 | 56,50 | 56,44 | 56,44 | -2,62% | 500,00 |
| 29.04.2022 | 57,78 | 58,34 | 57,78 | 57,96 | 0,07% | 232,00 |
| 28.04.2022 | 57,52 | 57,92 | 57,52 | 57,92 | 1,54% | 510,00 |
| 27.04.2022 | 57,04 | 57,04 | 57,04 | 57,04 | -0,52% | 27,00 |
| 25.04.2022 | 57,26 | 57,34 | 56,70 | 57,34 | -1,21% | 5,00 |
| 22.04.2022 | 58,06 | 58,32 | 58,04 | 58,04 | -1,63% | 435,00 |
| 21.04.2022 | 57,62 | 59,00 | 57,62 | 59,00 | 2,61% | 43,00 |
| 20.04.2022 | 56,22 | 57,50 | 56,22 | 57,50 | 3,45% | 150,00 |
| 19.04.2022 | 55,58 | 55,58 | 55,58 | 55,58 | 0,32% | 1,00 |
| 14.04.2022 | 55,86 | 55,86 | 55,26 | 55,40 | 0,40% | 1.223,00 |
| 13.04.2022 | 55,18 | 55,18 | 55,18 | 55,18 | 1,73% | 125,00 |
| 12.04.2022 | 54,24 | 54,24 | 54,24 | 54,24 | -1,17% | 300,00 |
| 08.04.2022 | 54,88 | 54,88 | 54,88 | 54,88 | 0,07% | 176,00 |
| 07.04.2022 | 54,84 | 54,84 | 54,84 | 54,84 | -1,47% | 57,00 |
| 06.04.2022 | 55,66 | 55,66 | 55,66 | 55,66 | 1,57% | 36,00 |
| 05.04.2022 | 55,12 | 55,12 | 54,80 | 54,80 | -0,47% | 74,00 |
| 04.04.2022 | 55,02 | 55,06 | 55,00 | 55,06 | -0,58% | 26,00 |
| 01.04.2022 | 55,00 | 55,68 | 55,00 | 55,38 | 0,25% | 596,00 |
| 31.03.2022 | 56,14 | 56,14 | 55,24 | 55,24 | -2,99% | 701,00 |
| 30.03.2022 | 56,78 | 57,36 | 56,72 | 56,94 | -1,21% | 415,00 |
| 29.03.2022 | 57,64 | 57,64 | 57,64 | 57,64 | 0,10% | 101,00 |
| 28.03.2022 | 57,44 | 57,58 | 57,44 | 57,58 | 3,86% | 800,00 |
| 25.03.2022 | 55,44 | 55,44 | 55,44 | 55,44 | 0,80% | 15,00 |
| 24.03.2022 | 55,98 | 55,98 | 55,00 | 55,00 | -2,03% | 79,00 |
| 23.03.2022 | 56,14 | 56,14 | 56,14 | 56,14 | -3,67% | 40,00 |
| 22.03.2022 | 58,28 | 58,28 | 58,28 | 58,28 | 0,59% | 49,00 |
| 21.03.2022 | 57,84 | 58,06 | 57,84 | 57,94 | 0,14% | 70,00 |
| 18.03.2022 | 57,62 | 57,86 | 57,60 | 57,86 | 1,12% | 741,00 |
| 17.03.2022 | 57,22 | 57,22 | 57,22 | 57,22 | -1,11% | 15,00 |
| 16.03.2022 | 56,02 | 58,08 | 56,02 | 57,86 | 8,15% | 286,00 |
| 15.03.2022 | 53,50 | 53,50 | 53,50 | 53,50 | -3,08% | 74,00 |
| 14.03.2022 | 55,50 | 56,00 | 55,20 | 55,20 | -2,27% | 210,00 |
| 11.03.2022 | 54,36 | 56,48 | 54,36 | 56,48 | 4,01% | 85,00 |
| 10.03.2022 | 53,62 | 54,30 | 53,62 | 54,30 | 4,58% | 62,00 |
| 09.03.2022 | 51,40 | 52,08 | 51,40 | 51,92 | 1,33% | 311,00 |
| 08.03.2022 | 49,59 | 51,24 | 49,53 | 51,24 | 2,71% | 476,00 |
| 07.03.2022 | 50,34 | 50,38 | 47,39 | 49,89 | -1,36% | 1.850,00 |
| 04.03.2022 | 52,40 | 52,40 | 50,00 | 50,58 | -4,39% | 1.159,00 |
| 03.03.2022 | 55,46 | 55,46 | 52,90 | 52,90 | -5,64% | 291,00 |
| 02.03.2022 | 56,84 | 56,84 | 55,82 | 56,06 | -6,50% | 514,00 |
| 01.03.2022 | 59,96 | 59,96 | 59,96 | 59,96 | 0,67% | 3,00 |
| 28.02.2022 | 59,24 | 59,56 | 58,88 | 59,56 | -0,53% | 200,00 |
| 25.02.2022 | 59,12 | 59,88 | 59,08 | 59,88 | 2,39% | 150,00 |
| 24.02.2022 | 60,48 | 60,48 | 58,48 | 58,48 | -5,86% | 975,00 |
| 23.02.2022 | 62,26 | 62,26 | 61,80 | 62,12 | 1,27% | 382,00 |
| 22.02.2022 | 60,74 | 61,36 | 60,74 | 61,34 | -0,23% | 450,00 |
| 21.02.2022 | 62,60 | 62,60 | 61,08 | 61,48 | -1,57% | 429,00 |
| 18.02.2022 | 62,84 | 62,84 | 62,46 | 62,46 | 0,00% | 74,00 |
| 17.02.2022 | 62,46 | 62,46 | 62,46 | 62,46 | -2,16% | 14,00 |
| 16.02.2022 | 64,84 | 64,84 | 63,30 | 63,84 | -0,93% | 419,00 |
| 15.02.2022 | 63,58 | 64,44 | 63,58 | 64,44 | 2,84% | 42,00 |
| 14.02.2022 | 62,78 | 62,78 | 61,70 | 62,66 | -3,18% | 1.240,00 |
| 11.02.2022 | 66,48 | 66,48 | 64,72 | 64,72 | -3,55% | 222,00 |
| 10.02.2022 | 65,70 | 67,10 | 65,62 | 67,10 | 2,66% | 67,00 |
| 09.02.2022 | 63,60 | 65,36 | 63,60 | 65,36 | 2,57% | 796,00 |
| 08.02.2022 | 63,72 | 63,72 | 63,72 | 63,72 | -0,50% | 20,00 |
| 07.02.2022 | 64,00 | 64,04 | 64,00 | 64,04 | 0,95% | 62,00 |
| 04.02.2022 | 63,26 | 64,00 | 63,26 | 63,44 | 3,52% | 91,00 |
| 03.02.2022 | 62,88 | 62,88 | 61,28 | 61,28 | 1,06% | 297,00 |
| 02.02.2022 | 60,64 | 60,64 | 60,64 | 60,64 | 0,93% | 12,00 |
| 01.02.2022 | 60,18 | 60,18 | 60,08 | 60,08 | 0,47% | 158,00 |
| 31.01.2022 | 60,10 | 60,10 | 59,70 | 59,80 | 0,67% | 528,00 |
| 28.01.2022 | 59,00 | 59,40 | 58,42 | 59,40 | 3,27% | 200,00 |
| 27.01.2022 | 57,74 | 57,74 | 57,52 | 57,52 | -2,64% | 550,00 |
| 26.01.2022 | 58,56 | 59,08 | 58,56 | 59,08 | 3,54% | 178,00 |
| 25.01.2022 | 58,10 | 58,10 | 57,06 | 57,06 | -0,90% | 688,00 |
| 24.01.2022 | 60,00 | 60,00 | 57,58 | 57,58 | -4,92% | 1.801,00 |
| 21.01.2022 | 60,56 | 60,56 | 60,56 | 60,56 | -1,17% | 153,00 |
| 20.01.2022 | 61,22 | 61,28 | 60,74 | 61,28 | 0,03% | 285,00 |
| 18.01.2022 | 61,02 | 61,26 | 61,02 | 61,26 | -1,10% | 239,00 |
| 17.01.2022 | 62,24 | 62,50 | 61,94 | 61,94 | 2,04% | 372,00 |
| 14.01.2022 | 61,16 | 61,16 | 60,56 | 60,70 | -1,62% | 333,00 |
| 13.01.2022 | 61,08 | 61,70 | 61,08 | 61,70 | 0,95% | 302,00 |
| 12.01.2022 | 60,00 | 61,12 | 60,00 | 61,12 | 2,45% | 177,00 |
| 11.01.2022 | 59,84 | 59,84 | 59,66 | 59,66 | -1,78% | 103,00 |
| 07.01.2022 | 60,44 | 60,78 | 60,44 | 60,74 | -0,85% | 197,00 |
| 06.01.2022 | 61,26 | 61,26 | 61,26 | 61,26 | 1,63% | 450,00 |
| 04.01.2022 | 60,28 | 60,28 | 60,28 | 60,28 | 0,94% | 30,00 |
| 03.01.2022 | 59,72 | 59,72 | 59,72 | 59,72 | -0,03% | 320,00 |
| 30.12.2021 | 59,74 | 59,74 | 59,74 | 59,74 | 0,17% | 40,00 |
| 29.12.2021 | 59,60 | 59,64 | 59,60 | 59,64 | 1,12% | 300,00 |
| 27.12.2021 | 59,40 | 59,40 | 58,90 | 58,98 | 1,34% | 124,00 |
| 23.12.2021 | 58,20 | 58,20 | 58,20 | 58,20 | 1,29% | 90,00 |
| 22.12.2021 | 57,48 | 57,56 | 57,46 | 57,46 | 0,88% | 129,00 |
| 21.12.2021 | 56,78 | 56,96 | 56,56 | 56,96 | 2,78% | 631,00 |
| 20.12.2021 | 55,82 | 55,90 | 55,42 | 55,42 | -2,36% | 177,00 |
| 17.12.2021 | 57,06 | 57,06 | 56,76 | 56,76 | -0,84% | 30,00 |
| 16.12.2021 | 57,34 | 57,34 | 57,24 | 57,24 | 0,99% | 60,00 |
| 15.12.2021 | 57,00 | 57,00 | 56,68 | 56,68 | -0,39% | 825,00 |
| 14.12.2021 | 57,66 | 57,66 | 56,90 | 56,90 | -3,00% | 521,00 |