103,550€
-0,91%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 104,10 | 104,10 | 104,10 | 104,10 | -0,38% | - |
| 29.04.2024 | 104,50 | 104,50 | 104,50 | 104,50 | 1,26% | - |
| 26.04.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -1,29% | - |
| 25.04.2024 | 104,55 | 104,55 | 104,55 | 104,55 | -0,10% | - |
| 24.04.2024 | 104,35 | 104,65 | 104,35 | 104,65 | 2,50% | 19,00 |
| 23.04.2024 | 102,10 | 102,10 | 102,10 | 102,10 | 2,28% | - |
| 22.04.2024 | 99,82 | 99,82 | 99,82 | 99,82 | -0,18% | - |
| 19.04.2024 | 99,56 | 100,00 | 99,56 | 100,00 | -1,57% | 4,00 |
| 18.04.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 0,89% | - |
| 17.04.2024 | 100,70 | 100,70 | 100,70 | 100,70 | -0,54% | - |
| 16.04.2024 | 100,85 | 101,25 | 100,85 | 101,25 | -2,27% | 10,00 |
| 15.04.2024 | 103,60 | 103,60 | 103,60 | 103,60 | -0,72% | - |
| 12.04.2024 | 104,35 | 104,35 | 104,35 | 104,35 | 3,62% | - |
| 11.04.2024 | 100,70 | 100,70 | 100,70 | 100,70 | -0,69% | - |
| 10.04.2024 | 101,40 | 101,40 | 101,40 | 101,40 | 1,05% | - |
| 09.04.2024 | 100,35 | 100,35 | 100,35 | 100,35 | 0,20% | - |
| 08.04.2024 | 100,15 | 100,15 | 100,15 | 100,15 | 0,39% | 50,00 |
| 05.04.2024 | 99,76 | 99,76 | 99,76 | 99,76 | -0,79% | - |
| 04.04.2024 | 100,55 | 100,55 | 100,55 | 100,55 | 1,14% | - |
| 03.04.2024 | 99,42 | 99,42 | 99,42 | 99,42 | -1,27% | - |
| 02.04.2024 | 100,70 | 100,70 | 100,70 | 100,70 | 0,88% | - |
| 28.03.2024 | 99,82 | 99,82 | 99,82 | 99,82 | 0,44% | - |
| 27.03.2024 | 98,78 | 99,38 | 98,78 | 99,38 | 0,36% | 20,00 |
| 26.03.2024 | 99,02 | 99,02 | 99,02 | 99,02 | -0,08% | - |
| 25.03.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -0,40% | - |
| 22.03.2024 | 98,32 | 99,54 | 98,32 | 99,50 | 0,36% | 725,00 |
| 21.03.2024 | 99,14 | 99,14 | 99,14 | 99,14 | 1,02% | - |
| 20.03.2024 | 98,14 | 98,14 | 98,14 | 98,14 | 0,68% | - |
| 19.03.2024 | 97,48 | 97,48 | 97,48 | 97,48 | -1,56% | - |
| 18.03.2024 | 99,02 | 99,02 | 99,02 | 99,02 | 0,84% | - |
| 15.03.2024 | 98,20 | 98,20 | 98,20 | 98,20 | 0,43% | - |
| 14.03.2024 | 96,30 | 97,78 | 96,30 | 97,78 | 1,83% | 110,00 |
| 13.03.2024 | 95,86 | 96,02 | 95,86 | 96,02 | 1,14% | 12,00 |
| 12.03.2024 | 94,94 | 94,94 | 94,94 | 94,94 | 0,25% | - |
| 11.03.2024 | 95,56 | 95,56 | 94,70 | 94,70 | -1,78% | 60,00 |
| 08.03.2024 | 96,42 | 96,42 | 96,42 | 96,42 | 0,96% | - |
| 07.03.2024 | 95,50 | 95,50 | 95,50 | 95,50 | -0,89% | - |
| 06.03.2024 | 96,36 | 96,36 | 96,36 | 96,36 | -0,52% | - |
| 05.03.2024 | 96,86 | 96,86 | 96,86 | 96,86 | -0,68% | - |
| 04.03.2024 | 97,52 | 97,52 | 97,52 | 97,52 | -0,51% | - |
| 01.03.2024 | 98,02 | 98,02 | 98,02 | 98,02 | -0,12% | - |
| 29.02.2024 | 98,14 | 98,14 | 98,14 | 98,14 | 0,37% | - |
| 28.02.2024 | 97,78 | 97,78 | 97,78 | 97,78 | -0,04% | - |
| 27.02.2024 | 97,82 | 97,82 | 97,82 | 97,82 | -0,14% | - |
| 26.02.2024 | 97,96 | 97,96 | 97,96 | 97,96 | 0,06% | - |
| 23.02.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -0,08% | - |
| 22.02.2024 | 97,98 | 97,98 | 97,98 | 97,98 | 0,84% | - |
| 21.02.2024 | 98,26 | 98,26 | 97,16 | 97,16 | -0,51% | 71,00 |
| 20.02.2024 | 97,66 | 97,66 | 97,66 | 97,66 | 0,76% | - |
| 19.02.2024 | 96,92 | 96,92 | 96,92 | 96,92 | -0,19% | - |
| 16.02.2024 | 97,10 | 97,10 | 97,10 | 97,10 | -0,14% | - |
| 15.02.2024 | 97,24 | 97,24 | 97,24 | 97,24 | -0,29% | - |
| 14.02.2024 | 95,84 | 97,52 | 95,84 | 97,52 | 1,37% | 300,00 |
| 13.02.2024 | 96,20 | 96,20 | 96,20 | 96,20 | 0,33% | - |
| 12.02.2024 | 95,88 | 95,88 | 95,88 | 95,88 | 1,57% | - |
| 09.02.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 1,64% | - |
| 08.02.2024 | 92,88 | 92,88 | 92,88 | 92,88 | 0,26% | - |
| 07.02.2024 | 92,64 | 92,64 | 92,64 | 92,64 | -0,02% | - |
| 06.02.2024 | 92,96 | 92,96 | 92,66 | 92,66 | -0,04% | 5,00 |
| 05.02.2024 | 92,70 | 92,70 | 92,70 | 92,70 | -0,47% | - |
| 02.02.2024 | 93,14 | 93,14 | 93,14 | 93,14 | 0,52% | - |
| 01.02.2024 | 92,66 | 92,66 | 92,66 | 92,66 | -0,41% | - |
| 31.01.2024 | 93,04 | 93,04 | 93,04 | 93,04 | 0,80% | - |
| 30.01.2024 | 92,30 | 92,30 | 92,30 | 92,30 | 0,26% | - |
| 29.01.2024 | 92,06 | 92,06 | 92,06 | 92,06 | 0,31% | - |
| 26.01.2024 | 91,78 | 91,78 | 91,78 | 91,78 | 3,33% | - |
| 25.01.2024 | 88,82 | 88,82 | 88,82 | 88,82 | 1,09% | - |
| 24.01.2024 | 87,86 | 87,86 | 87,86 | 87,86 | -0,54% | - |
| 23.01.2024 | 88,34 | 88,34 | 88,34 | 88,34 | 1,45% | - |
| 22.01.2024 | 87,08 | 87,08 | 87,08 | 87,08 | -0,50% | - |
| 19.01.2024 | 87,52 | 87,52 | 87,52 | 87,52 | 0,81% | - |
| 18.01.2024 | 86,82 | 86,82 | 86,82 | 86,82 | 1,24% | - |
| 17.01.2024 | 85,76 | 85,76 | 85,76 | 85,76 | -0,28% | - |
| 16.01.2024 | 86,00 | 86,00 | 86,00 | 86,00 | 0,56% | - |
| 15.01.2024 | 85,52 | 85,52 | 85,52 | 85,52 | 1,06% | - |
| 12.01.2024 | 84,62 | 84,62 | 84,62 | 84,62 | -1,01% | - |
| 11.01.2024 | 85,48 | 85,48 | 85,48 | 85,48 | 0,99% | - |
| 10.01.2024 | 84,64 | 84,64 | 84,64 | 84,64 | -0,33% | - |
| 09.01.2024 | 84,92 | 84,92 | 84,92 | 84,92 | 0,76% | - |
| 08.01.2024 | 84,28 | 84,28 | 84,28 | 84,28 | 0,93% | - |
| 05.01.2024 | 83,50 | 83,50 | 83,50 | 83,50 | -0,07% | - |
| 04.01.2024 | 83,56 | 83,56 | 83,56 | 83,56 | -0,59% | - |
| 03.01.2024 | 84,06 | 84,06 | 84,06 | 84,06 | -0,07% | - |
| 02.01.2024 | 84,12 | 84,12 | 84,12 | 84,12 | 0,19% | - |
| 29.12.2023 | 83,96 | 83,96 | 83,96 | 83,96 | -0,69% | - |
| 28.12.2023 | 84,54 | 84,54 | 84,54 | 84,54 | 0,21% | - |
| 27.12.2023 | 84,36 | 84,36 | 84,36 | 84,36 | 0,52% | - |
| 22.12.2023 | 83,92 | 83,92 | 83,92 | 83,92 | 0,17% | - |
| 21.12.2023 | 83,78 | 83,78 | 83,78 | 83,78 | 0,43% | - |
| 20.12.2023 | 83,42 | 83,42 | 83,42 | 83,42 | 0,70% | - |
| 19.12.2023 | 82,84 | 82,84 | 82,84 | 82,84 | -0,07% | - |
| 18.12.2023 | 82,90 | 82,90 | 82,90 | 82,90 | 1,00% | - |
| 15.12.2023 | 82,08 | 82,08 | 82,08 | 82,08 | 1,63% | - |
| 14.12.2023 | 80,76 | 80,76 | 80,76 | 80,76 | -1,61% | - |
| 13.12.2023 | 82,16 | 82,16 | 81,80 | 82,08 | 0,88% | 36,00 |
| 12.12.2023 | 81,36 | 81,36 | 81,36 | 81,36 | 2,91% | - |
| 11.12.2023 | 79,06 | 79,06 | 79,06 | 79,06 | 0,64% | - |
| 08.12.2023 | 78,56 | 78,56 | 78,56 | 78,56 | 0,05% | - |
| 07.12.2023 | 78,52 | 78,52 | 78,52 | 78,52 | -0,56% | - |
| 06.12.2023 | 78,96 | 78,96 | 78,96 | 78,96 | 0,48% | - |