100,525€
0,63%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 99,94 | 100,60 | 99,83 | 100,53 | 0,63% | - |
27.03.2024 | 99,14 | 100,35 | 99,14 | 99,90 | 0,67% | 286.331,00 |
26.03.2024 | 99,44 | 99,68 | 99,14 | 99,24 | 0,02% | 248.423,00 |
25.03.2024 | 99,12 | 99,84 | 98,42 | 99,22 | -0,14% | 278.337,00 |
22.03.2024 | 98,42 | 99,92 | 98,42 | 99,36 | 0,53% | 318.800,00 |
21.03.2024 | 98,92 | 99,14 | 97,88 | 98,84 | 0,90% | 370.023,00 |
20.03.2024 | 98,20 | 98,86 | 97,88 | 97,96 | -0,77% | 351.552,00 |
19.03.2024 | 97,80 | 99,08 | 97,78 | 98,72 | 0,76% | 338.629,00 |
18.03.2024 | 98,58 | 98,70 | 97,40 | 97,98 | -1,01% | 360.169,00 |
15.03.2024 | 98,44 | 99,48 | 98,32 | 98,98 | 0,55% | 1.114.904,00 |
14.03.2024 | 96,32 | 98,82 | 96,32 | 98,44 | 2,14% | 561.110,00 |
13.03.2024 | 96,00 | 96,44 | 95,44 | 96,38 | 0,46% | 395.525,00 |
12.03.2024 | 94,80 | 95,94 | 94,32 | 95,94 | 1,55% | 481.185,00 |
11.03.2024 | 95,88 | 95,92 | 93,38 | 94,48 | -1,99% | 689.473,00 |
08.03.2024 | 96,74 | 96,76 | 95,94 | 96,40 | -0,21% | 336.868,00 |
07.03.2024 | 95,64 | 97,08 | 95,40 | 96,60 | 0,60% | 356.714,00 |
06.03.2024 | 96,64 | 96,84 | 95,36 | 96,02 | -0,66% | 666.206,00 |
05.03.2024 | 96,92 | 97,22 | 96,14 | 96,66 | -0,51% | 299.399,00 |
04.03.2024 | 97,26 | 97,34 | 96,38 | 97,16 | -0,43% | 406.141,00 |
01.03.2024 | 98,06 | 98,50 | 97,08 | 97,58 | -0,20% | 325.128,00 |
29.02.2024 | 98,24 | 98,80 | 97,78 | 97,78 | -0,49% | 942.163,00 |
28.02.2024 | 98,44 | 98,96 | 98,08 | 98,26 | 0,14% | 344.040,00 |
27.02.2024 | 98,16 | 98,58 | 97,60 | 98,12 | -0,10% | 341.547,00 |
26.02.2024 | 98,28 | 98,90 | 98,14 | 98,22 | -0,22% | 295.459,00 |
23.02.2024 | 98,24 | 98,46 | 97,70 | 98,44 | 0,29% | 341.507,00 |
22.02.2024 | 97,60 | 98,64 | 97,50 | 98,16 | 0,62% | 406.013,00 |
21.02.2024 | 98,00 | 98,20 | 96,94 | 97,56 | -0,57% | 444.955,00 |
20.02.2024 | 97,90 | 98,40 | 97,56 | 98,12 | 0,02% | 340.107,00 |
19.02.2024 | 97,00 | 98,32 | 96,98 | 98,10 | 0,74% | 356.031,00 |
16.02.2024 | 96,90 | 98,22 | 96,66 | 97,38 | 0,68% | 422.182,00 |
15.02.2024 | 97,98 | 97,98 | 96,20 | 96,72 | -0,35% | 547.578,00 |
14.02.2024 | 96,28 | 98,16 | 96,26 | 97,06 | 0,91% | 483.985,00 |
13.02.2024 | 96,32 | 96,84 | 95,12 | 96,18 | -0,56% | 744.599,00 |
12.02.2024 | 96,00 | 96,80 | 95,56 | 96,72 | 1,21% | 771.758,00 |
09.02.2024 | 94,50 | 95,70 | 94,48 | 95,56 | 0,93% | 699.708,00 |
08.02.2024 | 93,12 | 95,06 | 91,60 | 94,68 | 1,63% | 608.943,00 |
07.02.2024 | 92,88 | 93,52 | 92,70 | 93,16 | 0,56% | 469.378,00 |
06.02.2024 | 92,80 | 93,20 | 92,42 | 92,64 | -0,06% | 476.315,00 |
05.02.2024 | 92,62 | 93,00 | 92,56 | 92,70 | -0,13% | 308.686,00 |
02.02.2024 | 93,56 | 93,64 | 92,82 | 92,82 | 0,04% | 439.901,00 |
01.02.2024 | 92,82 | 93,60 | 92,46 | 92,78 | -0,34% | 332.183,00 |
31.01.2024 | 93,30 | 94,18 | 93,10 | 93,10 | -0,30% | 703.846,00 |
30.01.2024 | 92,56 | 93,66 | 92,54 | 93,38 | 1,35% | 453.543,00 |
29.01.2024 | 92,18 | 92,92 | 92,10 | 92,14 | -0,26% | 470.313,00 |
26.01.2024 | 91,82 | 93,20 | 91,50 | 92,38 | 0,46% | 520.859,00 |
25.01.2024 | 89,12 | 92,24 | 88,84 | 91,96 | 3,61% | 688.949,00 |
24.01.2024 | 87,98 | 88,86 | 87,86 | 88,76 | 1,60% | 310.365,00 |
23.01.2024 | 88,26 | 88,42 | 87,20 | 87,36 | -1,20% | 346.922,00 |
22.01.2024 | 87,30 | 88,60 | 87,22 | 88,42 | 1,84% | 368.574,00 |
19.01.2024 | 87,82 | 88,14 | 86,66 | 86,82 | -0,78% | 596.279,00 |
18.01.2024 | 86,76 | 87,76 | 86,54 | 87,50 | 0,74% | 361.893,00 |
17.01.2024 | 86,12 | 86,86 | 85,96 | 86,86 | 0,05% | 436.086,00 |
16.01.2024 | 86,52 | 86,82 | 85,82 | 86,82 | 1,59% | 528.021,00 |
15.01.2024 | 85,68 | 85,88 | 85,16 | 85,46 | 0,07% | 208.441,00 |
12.01.2024 | 84,72 | 85,72 | 84,58 | 85,40 | 1,50% | 297.026,00 |
11.01.2024 | 85,50 | 85,50 | 83,88 | 84,14 | -1,17% | 404.913,00 |
10.01.2024 | 84,76 | 85,32 | 84,60 | 85,14 | 0,19% | 402.652,00 |
09.01.2024 | 84,96 | 85,24 | 84,40 | 84,98 | 0,17% | 277.456,00 |
08.01.2024 | 84,72 | 85,06 | 83,86 | 84,84 | 0,26% | 318.848,00 |
05.01.2024 | 83,92 | 85,32 | 83,36 | 84,62 | 0,50% | 526.070,00 |
04.01.2024 | 83,72 | 84,40 | 83,56 | 84,20 | 0,67% | 291.406,00 |
03.01.2024 | 84,44 | 84,70 | 83,16 | 83,64 | -1,02% | 386.835,00 |
02.01.2024 | 83,90 | 84,94 | 83,90 | 84,50 | 0,60% | 360.822,00 |
29.12.2023 | 83,90 | 84,44 | 83,86 | 84,00 | 0,00% | 138.654,00 |
28.12.2023 | 84,56 | 84,74 | 84,00 | 84,00 | -0,59% | 206.404,00 |
27.12.2023 | 84,50 | 84,82 | 84,20 | 84,50 | 0,05% | 191.330,00 |
22.12.2023 | 84,38 | 84,76 | 84,14 | 84,46 | 0,17% | 268.640,00 |
21.12.2023 | 83,60 | 84,32 | 83,30 | 84,32 | -0,12% | 438.858,00 |
20.12.2023 | 83,70 | 84,50 | 83,70 | 84,42 | 1,15% | 314.419,00 |
19.12.2023 | 83,10 | 83,64 | 83,04 | 83,46 | 0,70% | 397.778,00 |
18.12.2023 | 83,00 | 83,24 | 82,22 | 82,88 | -0,62% | 428.514,00 |
15.12.2023 | 82,30 | 83,70 | 82,30 | 83,40 | 1,63% | 841.296,00 |
14.12.2023 | 81,94 | 83,30 | 81,84 | 82,06 | 0,54% | 576.835,00 |
13.12.2023 | 82,30 | 82,40 | 81,36 | 81,62 | -0,95% | 537.650,00 |
12.12.2023 | 81,28 | 82,54 | 81,28 | 82,40 | 1,35% | 530.616,00 |
11.12.2023 | 79,22 | 81,66 | 79,06 | 81,30 | 2,57% | 544.405,00 |
08.12.2023 | 78,44 | 79,38 | 78,10 | 79,26 | 0,74% | 315.644,00 |
07.12.2023 | 78,94 | 79,08 | 78,44 | 78,68 | -0,53% | 442.727,00 |
06.12.2023 | 79,08 | 79,54 | 78,74 | 79,10 | 0,61% | 535.555,00 |
05.12.2023 | 78,50 | 79,80 | 78,40 | 78,62 | -0,28% | 445.066,00 |
04.12.2023 | 78,24 | 79,20 | 78,24 | 78,84 | 0,79% | 630.326,00 |
01.12.2023 | 77,76 | 78,22 | 76,56 | 78,22 | 0,82% | 552.215,00 |
30.11.2023 | 77,20 | 78,34 | 77,16 | 77,58 | 0,39% | 1.110.087,00 |
29.11.2023 | 75,68 | 77,28 | 75,50 | 77,28 | 2,25% | 570.701,00 |
28.11.2023 | 74,66 | 75,58 | 74,48 | 75,58 | 1,07% | 467.463,00 |
27.11.2023 | 74,54 | 75,18 | 74,54 | 74,78 | 0,03% | 290.751,00 |
24.11.2023 | 74,76 | 74,76 | 74,76 | 74,76 | 0,03% | 287.194,00 |
23.11.2023 | 74,82 | 75,04 | 74,62 | 74,74 | -0,16% | 192.617,00 |
22.11.2023 | 74,56 | 75,22 | 74,52 | 74,86 | 0,51% | 257.646,00 |
21.11.2023 | 75,14 | 75,42 | 74,38 | 74,48 | -0,83% | 390.447,00 |
20.11.2023 | 74,00 | 75,12 | 74,00 | 75,10 | 1,62% | 447.192,00 |
17.11.2023 | 72,22 | 73,90 | 72,22 | 73,90 | 2,47% | 542.477,00 |
16.11.2023 | 71,00 | 72,86 | 69,48 | 72,12 | 0,92% | 747.319,00 |
15.11.2023 | 71,80 | 72,72 | 71,36 | 71,46 | -0,42% | 353.558,00 |
14.11.2023 | 70,14 | 71,96 | 69,38 | 71,76 | 2,84% | 501.673,00 |
13.11.2023 | 70,46 | 70,72 | 69,26 | 69,78 | -0,82% | 415.774,00 |
10.11.2023 | 72,18 | 72,18 | 69,96 | 70,36 | -2,68% | 468.082,00 |
09.11.2023 | 71,62 | 72,42 | 70,92 | 72,30 | 0,84% | 533.455,00 |
08.11.2023 | 71,80 | 72,44 | 71,48 | 71,70 | -0,42% | 431.741,00 |
07.11.2023 | 72,22 | 72,70 | 71,86 | 72,00 | -0,72% | 367.413,00 |