101,550€
-2,26%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 101,33 | 101,60 | 100,01 | 101,55 | -0,12% | - |
| 15.04.2024 | 103,78 | 104,05 | 101,63 | 101,68 | -1,36% | - |
| 12.04.2024 | 104,40 | 104,70 | 102,93 | 103,08 | 0,07% | - |
| 11.04.2024 | 101,63 | 104,38 | 99,77 | 103,00 | 2,69% | - |
| 10.04.2024 | 101,63 | 102,30 | 99,80 | 100,30 | -1,13% | - |
| 09.04.2024 | 100,68 | 101,45 | 100,30 | 101,45 | 0,64% | - |
| 08.04.2024 | 100,38 | 101,10 | 100,05 | 100,80 | 0,42% | - |
| 05.04.2024 | 100,02 | 100,55 | 99,17 | 100,38 | 0,50% | - |
| 04.04.2024 | 100,88 | 102,03 | 99,73 | 99,88 | -0,97% | - |
| 03.04.2024 | 99,63 | 101,38 | 99,45 | 100,85 | 0,93% | - |
| 02.04.2024 | 101,00 | 101,75 | 99,66 | 99,92 | -1,24% | - |
| 28.03.2024 | 100,18 | 101,28 | 99,83 | 101,18 | 0,96% | - |
| 27.03.2024 | 99,19 | 100,40 | 99,09 | 100,21 | 1,16% | - |
| 26.03.2024 | 99,33 | 99,68 | 98,92 | 99,06 | -0,06% | - |
| 25.03.2024 | 99,39 | 99,85 | 98,44 | 99,12 | -0,28% | - |
| 22.03.2024 | 98,45 | 99,95 | 98,29 | 99,40 | 0,73% | - |
| 21.03.2024 | 99,68 | 99,69 | 97,87 | 98,68 | -0,61% | - |
| 20.03.2024 | 98,38 | 99,33 | 97,89 | 99,29 | 0,77% | - |
| 19.03.2024 | 97,77 | 99,09 | 97,77 | 98,53 | 0,64% | - |
| 18.03.2024 | 99,45 | 99,47 | 97,38 | 97,90 | -1,46% | - |
| 15.03.2024 | 98,25 | 99,49 | 98,19 | 99,35 | 1,03% | - |
| 14.03.2024 | 96,59 | 98,85 | 96,30 | 98,34 | 1,86% | - |
| 13.03.2024 | 96,04 | 96,62 | 95,44 | 96,54 | 0,45% | - |
| 12.03.2024 | 95,26 | 96,16 | 94,32 | 96,11 | 1,13% | - |
| 11.03.2024 | 95,69 | 95,95 | 93,38 | 95,04 | -0,80% | - |
| 08.03.2024 | 96,71 | 96,83 | 95,74 | 95,81 | -0,95% | - |
| 07.03.2024 | 95,63 | 97,10 | 95,31 | 96,73 | 0,85% | - |
| 06.03.2024 | 96,68 | 96,86 | 95,33 | 95,91 | -0,54% | - |
| 05.03.2024 | 96,79 | 97,25 | 96,12 | 96,43 | -0,81% | - |
| 04.03.2024 | 97,82 | 97,82 | 96,37 | 97,22 | -0,66% | - |
| 01.03.2024 | 98,44 | 98,58 | 97,05 | 97,87 | -0,31% | - |
| 29.02.2024 | 98,28 | 98,83 | 97,52 | 98,17 | 0,00% | - |
| 28.02.2024 | 98,00 | 98,97 | 97,88 | 98,17 | 0,10% | - |
| 27.02.2024 | 98,04 | 98,59 | 97,60 | 98,07 | -0,17% | - |
| 26.02.2024 | 98,23 | 98,94 | 98,07 | 98,24 | -0,18% | - |
| 23.02.2024 | 98,29 | 98,56 | 97,68 | 98,42 | 0,08% | - |
| 22.02.2024 | 98,45 | 98,69 | 97,47 | 98,34 | 0,69% | - |
| 21.02.2024 | 98,64 | 98,66 | 96,94 | 97,67 | -0,85% | 50,00 |
| 20.02.2024 | 97,93 | 98,51 | 97,58 | 98,51 | 0,44% | 8.000,00 |
| 19.02.2024 | 97,12 | 98,32 | 96,94 | 98,08 | 1,04% | - |
| 16.02.2024 | 97,23 | 98,20 | 96,63 | 97,07 | 0,01% | - |
| 15.02.2024 | 97,49 | 97,96 | 96,18 | 97,06 | -0,32% | - |
| 14.02.2024 | 96,00 | 98,17 | 95,94 | 97,37 | 1,63% | - |
| 13.02.2024 | 96,39 | 96,86 | 95,10 | 95,81 | -0,72% | - |
| 12.02.2024 | 96,29 | 96,81 | 95,56 | 96,50 | 1,00% | - |
| 09.02.2024 | 94,53 | 95,73 | 94,47 | 95,54 | 0,97% | - |
| 08.02.2024 | 93,66 | 95,08 | 91,56 | 94,62 | 1,31% | - |
| 07.02.2024 | 92,71 | 93,52 | 92,51 | 93,40 | 0,66% | - |
| 06.02.2024 | 92,99 | 93,29 | 92,42 | 92,79 | -0,17% | - |
| 05.02.2024 | 92,87 | 93,11 | 92,55 | 92,95 | -0,10% | 80,00 |
| 02.02.2024 | 93,33 | 93,66 | 92,72 | 93,04 | -0,24% | - |
| 01.02.2024 | 93,00 | 93,58 | 92,48 | 93,26 | 0,45% | - |
| 31.01.2024 | 93,22 | 94,19 | 92,72 | 92,84 | -0,60% | - |
| 30.01.2024 | 92,46 | 93,67 | 92,36 | 93,40 | 0,96% | - |
| 29.01.2024 | 92,19 | 92,92 | 92,09 | 92,51 | 0,15% | - |
| 26.01.2024 | 91,97 | 93,18 | 91,49 | 92,37 | 0,08% | - |
| 25.01.2024 | 89,26 | 92,31 | 88,83 | 92,30 | 3,72% | - |
| 24.01.2024 | 88,04 | 89,02 | 87,85 | 88,99 | 1,58% | - |
| 23.01.2024 | 88,58 | 88,74 | 87,20 | 87,61 | -0,78% | - |
| 22.01.2024 | 87,45 | 88,59 | 87,19 | 88,30 | 1,09% | - |
| 19.01.2024 | 87,77 | 88,13 | 86,66 | 87,35 | -0,54% | - |
| 18.01.2024 | 86,78 | 87,86 | 86,52 | 87,82 | 1,35% | - |
| 17.01.2024 | 85,91 | 86,88 | 85,69 | 86,65 | 0,03% | - |
| 16.01.2024 | 86,30 | 86,84 | 85,77 | 86,62 | 1,35% | - |
| 15.01.2024 | 85,73 | 85,85 | 85,16 | 85,47 | -0,06% | - |
| 12.01.2024 | 84,82 | 85,72 | 84,50 | 85,52 | 1,57% | - |
| 11.01.2024 | 85,53 | 85,83 | 83,86 | 84,20 | -1,62% | - |
| 10.01.2024 | 84,69 | 85,64 | 84,58 | 85,59 | 0,73% | - |
| 09.01.2024 | 85,10 | 85,26 | 84,35 | 84,97 | -0,26% | - |
| 08.01.2024 | 84,34 | 85,26 | 83,86 | 85,19 | 0,76% | - |
| 05.01.2024 | 83,69 | 85,32 | 83,35 | 84,55 | 0,85% | - |
| 04.01.2024 | 83,66 | 84,38 | 83,50 | 83,84 | 0,20% | - |
| 03.01.2024 | 84,30 | 84,68 | 83,15 | 83,67 | -0,75% | 210,00 |
| 02.01.2024 | 84,13 | 84,94 | 83,95 | 84,30 | 0,04% | - |
| 29.12.2023 | 84,16 | 84,44 | 83,88 | 84,27 | 0,31% | - |
| 28.12.2023 | 84,78 | 84,78 | 83,98 | 84,01 | -0,69% | - |
| 27.12.2023 | 84,66 | 84,84 | 84,20 | 84,59 | 0,14% | - |
| 22.12.2023 | 84,20 | 84,74 | 84,08 | 84,47 | -0,12% | - |
| 21.12.2023 | 83,94 | 84,60 | 83,30 | 84,57 | 0,92% | - |
| 20.12.2023 | 83,58 | 84,72 | 83,51 | 83,80 | 0,28% | - |
| 19.12.2023 | 83,01 | 83,65 | 82,97 | 83,57 | 1,20% | - |
| 18.12.2023 | 83,26 | 83,27 | 82,23 | 82,58 | -0,53% | - |
| 15.12.2023 | 82,21 | 83,70 | 82,21 | 83,02 | 1,17% | - |
| 14.12.2023 | 82,11 | 83,32 | 80,75 | 82,06 | -0,27% | - |
| 13.12.2023 | 82,35 | 82,49 | 81,35 | 82,28 | -0,34% | - |
| 12.12.2023 | 81,48 | 82,60 | 81,22 | 82,56 | 1,44% | - |
| 11.12.2023 | 79,25 | 81,66 | 79,06 | 81,39 | 2,56% | - |
| 08.12.2023 | 78,86 | 79,43 | 78,07 | 79,36 | 0,72% | - |
| 07.12.2023 | 78,72 | 79,09 | 78,40 | 78,79 | -0,13% | - |
| 06.12.2023 | 79,07 | 79,56 | 78,71 | 78,89 | 0,34% | - |
| 05.12.2023 | 78,70 | 79,78 | 78,41 | 78,62 | -0,54% | - |
| 04.12.2023 | 78,25 | 79,24 | 78,03 | 79,05 | 2,66% | - |
| 01.12.2023 | 77,94 | 78,43 | 76,54 | 77,00 | -1,03% | - |
| 30.11.2023 | 77,39 | 78,37 | 77,14 | 77,80 | 0,66% | - |
| 29.11.2023 | 75,57 | 77,47 | 75,47 | 77,29 | 2,37% | - |
| 28.11.2023 | 74,77 | 75,52 | 74,46 | 75,50 | 1,00% | - |
| 27.11.2023 | 74,61 | 75,21 | 74,57 | 74,75 | -0,01% | - |
| 24.11.2023 | 74,69 | 75,14 | 74,56 | 74,76 | 0,04% | - |
| 23.11.2023 | 74,86 | 75,04 | 74,60 | 74,73 | -0,24% | 1.620,00 |
| 22.11.2023 | 74,53 | 75,22 | 74,32 | 74,91 | 0,44% | - |