97,830€
-0,09%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 97,77 | 97,87 | 97,77 | 97,85 | -0,07% | - |
18.03.2024 | 99,45 | 99,74 | 97,39 | 97,92 | -1,45% | 76,00 |
15.03.2024 | 98,25 | 99,49 | 98,19 | 99,36 | 1,04% | - |
14.03.2024 | 96,59 | 98,84 | 96,47 | 98,34 | 1,89% | 1.086,00 |
13.03.2024 | 96,04 | 96,62 | 95,45 | 96,52 | 0,43% | 3,00 |
12.03.2024 | 95,24 | 96,16 | 94,32 | 96,11 | 1,24% | 224,00 |
11.03.2024 | 95,69 | 95,96 | 93,40 | 94,93 | -0,81% | 813,00 |
08.03.2024 | 96,71 | 96,81 | 95,61 | 95,71 | -1,03% | 115,00 |
07.03.2024 | 95,63 | 97,07 | 95,31 | 96,71 | 0,86% | 294,00 |
06.03.2024 | 96,68 | 96,92 | 95,34 | 95,89 | -0,58% | 484,00 |
05.03.2024 | 96,81 | 97,25 | 96,12 | 96,45 | -0,77% | 127,00 |
04.03.2024 | 97,80 | 98,04 | 96,37 | 97,20 | -0,66% | 891,00 |
01.03.2024 | 98,44 | 98,66 | 97,05 | 97,85 | -0,35% | 119,00 |
29.02.2024 | 98,28 | 98,82 | 97,52 | 98,19 | 0,03% | 105,00 |
28.02.2024 | 98,00 | 98,96 | 97,88 | 98,16 | 0,05% | 66,00 |
27.02.2024 | 98,04 | 98,59 | 97,59 | 98,11 | -0,12% | 367,00 |
26.02.2024 | 98,23 | 98,93 | 98,07 | 98,23 | -0,21% | 300,00 |
23.02.2024 | 98,29 | 98,56 | 97,68 | 98,44 | 0,08% | 4,00 |
22.02.2024 | 98,45 | 98,69 | 97,49 | 98,36 | 0,47% | 135,00 |
21.02.2024 | 98,64 | 98,66 | 96,95 | 97,90 | -0,58% | 64,00 |
20.02.2024 | 98,22 | 98,70 | 97,80 | 98,47 | 0,38% | 1.453,00 |
19.02.2024 | 96,86 | 98,32 | 96,78 | 98,10 | 1,08% | 131,00 |
16.02.2024 | 97,44 | 98,15 | 96,63 | 97,05 | -0,01% | 70,00 |
15.02.2024 | 97,49 | 97,75 | 96,19 | 97,06 | -0,32% | 227,00 |
14.02.2024 | 96,00 | 98,16 | 95,94 | 97,37 | 1,65% | 203,00 |
13.02.2024 | 96,39 | 96,83 | 95,13 | 95,79 | -0,69% | 101,00 |
12.02.2024 | 96,29 | 97,06 | 95,58 | 96,46 | 0,08% | 85,00 |
09.02.2024 | 94,53 | 97,08 | 94,52 | 96,38 | 1,90% | 289,00 |
08.02.2024 | 93,66 | 95,07 | 91,57 | 94,58 | 1,26% | 162,00 |
07.02.2024 | 92,71 | 93,51 | 92,51 | 93,40 | 0,70% | 92,00 |
06.02.2024 | 92,99 | 93,29 | 92,43 | 92,75 | -0,24% | 163,00 |
05.02.2024 | 93,26 | 93,26 | 92,56 | 92,97 | -0,10% | 73,00 |
02.02.2024 | 93,33 | 93,64 | 92,72 | 93,06 | -0,17% | 400,00 |
01.02.2024 | 93,00 | 93,59 | 92,48 | 93,22 | 0,45% | 1.004,00 |
31.01.2024 | 93,44 | 94,19 | 92,72 | 92,80 | -0,64% | 454,00 |
30.01.2024 | 92,46 | 93,66 | 92,34 | 93,40 | 0,94% | 437,00 |
29.01.2024 | 92,40 | 92,92 | 91,94 | 92,53 | 0,21% | 183,00 |
26.01.2024 | 91,97 | 93,19 | 91,49 | 92,34 | 0,04% | 620,00 |
25.01.2024 | 89,26 | 92,31 | 88,90 | 92,30 | 4,14% | 2.061,00 |
24.01.2024 | 88,04 | 89,00 | 87,86 | 88,63 | 1,16% | 72,00 |
23.01.2024 | 88,58 | 88,74 | 87,20 | 87,61 | -0,83% | 17.899,00 |
22.01.2024 | 87,45 | 88,58 | 87,35 | 88,34 | 1,12% | 1.168,00 |
19.01.2024 | 87,79 | 88,13 | 86,67 | 87,36 | -0,57% | 53,00 |
18.01.2024 | 86,80 | 87,86 | 86,56 | 87,86 | 1,37% | - |
17.01.2024 | 85,91 | 86,88 | 85,69 | 86,67 | 0,10% | 74,00 |
16.01.2024 | 86,43 | 87,16 | 85,81 | 86,58 | 1,26% | 115,00 |
15.01.2024 | 85,65 | 85,81 | 85,16 | 85,50 | 0,00% | - |
12.01.2024 | 84,82 | 85,72 | 84,56 | 85,50 | 0,91% | 470,00 |
11.01.2024 | 85,53 | 85,83 | 83,87 | 84,73 | -1,06% | 372,00 |
10.01.2024 | 84,71 | 85,64 | 84,59 | 85,64 | 0,81% | 83,00 |
09.01.2024 | 85,10 | 85,26 | 84,35 | 84,95 | -0,28% | 434,00 |
08.01.2024 | 84,54 | 85,26 | 83,87 | 85,19 | 0,82% | 121,00 |
05.01.2024 | 83,69 | 85,32 | 83,35 | 84,50 | 0,72% | 793,00 |
04.01.2024 | 83,66 | 84,37 | 83,55 | 83,90 | 0,31% | - |
03.01.2024 | 84,30 | 84,69 | 83,15 | 83,64 | -0,79% | 113,00 |
02.01.2024 | 84,13 | 84,93 | 83,97 | 84,31 | 0,45% | 212,00 |
29.12.2023 | 84,16 | 84,44 | 83,89 | 83,93 | -0,10% | - |
28.12.2023 | 84,78 | 84,78 | 83,98 | 84,01 | -0,64% | 40,00 |
27.12.2023 | 84,66 | 84,83 | 84,22 | 84,55 | 0,12% | 453,00 |
22.12.2023 | 84,20 | 84,74 | 84,08 | 84,45 | -0,18% | 82,00 |
21.12.2023 | 83,94 | 84,60 | 83,30 | 84,60 | 1,09% | 18,00 |
20.12.2023 | 83,58 | 84,57 | 83,51 | 83,69 | 0,13% | 20,00 |
19.12.2023 | 83,01 | 83,65 | 82,97 | 83,58 | 0,70% | 81,00 |
18.12.2023 | 83,26 | 83,27 | 82,24 | 83,00 | -0,14% | 163,00 |
15.12.2023 | 82,17 | 83,71 | 82,17 | 83,12 | 1,19% | 50,00 |
14.12.2023 | 82,08 | 83,31 | 80,85 | 82,14 | -0,18% | 246,00 |
13.12.2023 | 82,35 | 82,47 | 81,37 | 82,29 | -0,30% | 12,00 |
12.12.2023 | 81,48 | 82,60 | 81,41 | 82,54 | 1,39% | 81,00 |
11.12.2023 | 79,25 | 81,65 | 79,05 | 81,41 | 2,54% | 539,00 |
08.12.2023 | 78,86 | 79,43 | 78,08 | 79,39 | 0,75% | 55,00 |
07.12.2023 | 78,72 | 79,09 | 78,41 | 78,80 | -0,09% | 2,00 |
06.12.2023 | 79,07 | 79,56 | 78,72 | 78,87 | -0,08% | 125,00 |
05.12.2023 | 78,68 | 79,79 | 78,43 | 78,93 | -0,15% | 38,00 |
04.12.2023 | 78,25 | 79,23 | 78,03 | 79,05 | 0,85% | 158,00 |
01.12.2023 | 77,94 | 78,43 | 76,58 | 78,38 | 0,68% | 248,00 |
30.11.2023 | 77,41 | 78,36 | 77,14 | 77,85 | 0,72% | 100,00 |
29.11.2023 | 75,57 | 77,47 | 75,47 | 77,29 | 2,37% | 888,00 |
28.11.2023 | 74,79 | 75,63 | 74,47 | 75,50 | 0,98% | 258,00 |
27.11.2023 | 74,61 | 75,21 | 74,61 | 74,77 | -0,01% | - |
24.11.2023 | 74,69 | 75,12 | 74,56 | 74,78 | 0,03% | 1,00 |
23.11.2023 | 74,86 | 75,05 | 74,61 | 74,76 | -0,20% | 541,00 |
22.11.2023 | 74,53 | 75,21 | 74,51 | 74,91 | 0,46% | 163,00 |
21.11.2023 | 75,15 | 75,41 | 74,39 | 74,57 | -0,82% | 1.246,00 |
20.11.2023 | 73,82 | 75,60 | 73,82 | 75,19 | 1,65% | 42,00 |
17.11.2023 | 72,31 | 74,05 | 72,19 | 73,97 | 2,27% | 14,00 |
16.11.2023 | 71,36 | 72,86 | 69,47 | 72,33 | 1,30% | 133,00 |
15.11.2023 | 71,98 | 72,73 | 71,35 | 71,40 | -0,49% | 14,00 |
14.11.2023 | 69,75 | 71,97 | 69,40 | 71,75 | 2,79% | 4,00 |
13.11.2023 | 70,54 | 70,74 | 69,25 | 69,80 | -1,52% | 207,00 |
10.11.2023 | 71,73 | 71,89 | 69,94 | 70,88 | -1,39% | 186,00 |
09.11.2023 | 71,81 | 72,44 | 71,32 | 71,88 | 0,10% | 44,00 |
08.11.2023 | 71,63 | 72,45 | 71,39 | 71,81 | -0,15% | 301,00 |
07.11.2023 | 72,25 | 72,70 | 71,84 | 71,92 | -0,83% | 54,00 |
06.11.2023 | 71,73 | 72,97 | 71,67 | 72,52 | 1,06% | 7,00 |
03.11.2023 | 72,27 | 72,56 | 71,61 | 71,76 | -0,75% | 18,00 |
02.11.2023 | 71,90 | 72,65 | 71,86 | 72,30 | 0,65% | 563,00 |
01.11.2023 | 72,11 | 72,29 | 71,33 | 71,83 | -0,07% | 13,00 |
31.10.2023 | 71,94 | 72,26 | 71,52 | 71,88 | -0,22% | 42,00 |
30.10.2023 | 72,60 | 73,18 | 71,72 | 72,04 | -0,10% | 9,00 |
27.10.2023 | 72,03 | 72,61 | 71,57 | 72,11 | 0,85% | 133,00 |