Publicis Groupe SA PUB
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€95,34+0,82 (+0,87 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €94,52 | -1,32 % | €95,68 | €96,30 | €93,20 | 715,74K |
| 2026-09-29 | €95,78 | -0,37 % | €95,94 | €96,68 | €95,58 | 337,95K |
| 2026-09-28 | €96,14 | -1,76 % | €98,24 | €98,34 | €96,14 | 540,55K |
| 2026-09-25 | €97,86 | +0,20 % | €97,60 | €98,02 | €96,92 | 445,25K |
| 2026-09-24 | €97,66 | +0,12 % | €97,54 | €98,74 | €96,99 | 379,81K |
| 2026-09-23 | €97,54 | +0,06 % | €97,46 | €98,76 | €97,00 | 454,65K |
| 2026-09-22 | €97,48 | +0,06 % | €97,74 | €98,68 | €97,48 | 500,35K |
| 2026-09-21 | €97,42 | -0,10 % | €97,18 | €98,74 | €96,96 | 359,69K |
| 2026-09-18 | €97,52 | 0,00 % | €97,42 | €98,16 | €96,98 | 1,10M |
| 2026-09-17 | €97,52 | +0,49 % | €97,70 | €98,04 | €96,50 | 1,32M |
| 2026-09-16 | €97,04 | -1,78 % | €98,32 | €98,58 | €96,78 | 660,28K |
| 2026-09-15 | €98,80 | -1,54 % | €99,60 | €99,88 | €98,16 | 552,28K |
| 2026-09-14 | €100,35 | +3,67 % | €97,30 | €100,80 | €97,30 | 545,63K |
| 2026-09-11 | €96,80 | -0,49 % | €97,50 | €97,66 | €96,40 | 473,76K |
| 2026-09-10 | €97,28 | +1,29 % | €96,48 | €97,62 | €95,80 | 512,44K |
| 2026-09-09 | €96,04 | -2,93 % | €98,40 | €99,08 | €95,36 | 700,96K |
| 2026-09-08 | €98,94 | -1,11 % | €99,80 | €100,55 | €98,16 | 460,26K |
| 2026-09-07 | €100,05 | -1,04 % | €100,75 | €100,85 | €99,86 | 392,93K |
| 2026-09-04 | €101,10 | -2,55 % | €103,40 | €103,85 | €100,20 | 487,35K |
| 2026-09-03 | €103,75 | +4,40 % | €102,35 | €104,00 | €100,95 | 810,11K |
| 2026-09-02 | €99,38 | -0,02 % | €99,08 | €99,38 | €97,40 | 491,23K |
| 2026-09-01 | €99,40 | -1,54 % | €101,35 | €101,35 | €99,18 | 602,83K |
| 2026-08-31 | €100,95 | -0,69 % | €101,75 | €101,95 | €100,35 | 861,95K |
| 2026-08-28 | €101,65 | +0,35 % | €101,80 | €102,25 | €100,80 | 637,58K |
| 2026-08-27 | €101,30 | -1,36 % | €103,15 | €103,35 | €100,35 | 982,23K |
| 2026-08-26 | €102,70 | -0,63 % | €103,20 | €103,50 | €102,15 | 433,52K |
| 2026-08-25 | €103,35 | -0,72 % | €104,05 | €104,20 | €101,75 | 475,74K |
| 2026-08-24 | €104,10 | +1,71 % | €102,65 | €104,85 | €102,10 | 414,54K |
| 2026-08-21 | €102,35 | +0,49 % | €101,05 | €102,65 | €100,60 | 542,01K |
| 2026-08-20 | €101,85 | +0,30 % | €101,75 | €102,20 | €100,90 | 422,19K |
| 2026-08-19 | €101,55 | -0,44 % | €101,55 | €101,90 | €100,85 | 503,25K |
| 2026-08-18 | €102,00 | +1,39 % | €100,80 | €102,25 | €100,40 | 464,41K |
| 2026-08-17 | €100,60 | -1,18 % | €101,25 | €101,60 | €100,40 | 525,37K |
| 2026-08-14 | €101,80 | +1,82 % | €100,65 | €103,10 | €100,40 | 674,81K |
| 2026-08-13 | €99,98 | +0,97 % | €99,18 | €100,65 | €98,88 | 444,27K |
| 2026-08-12 | €99,02 | +0,22 % | €98,36 | €99,08 | €97,92 | 397,06K |
| 2026-08-11 | €98,80 | +0,20 % | €98,92 | €99,12 | €97,34 | 666,44K |
| 2026-08-10 | €98,60 | -1,40 % | €99,82 | €99,82 | €98,26 | 550,99K |
| 2026-08-07 | €100,00 | +0,73 % | €98,90 | €100,85 | €98,89 | 1,09M |
| 2026-08-06 | €99,28 | +2,18 % | €98,00 | €100,70 | €97,92 | 958,21K |
| 2026-08-05 | €97,16 | +3,05 % | €94,04 | €97,36 | €93,64 | 758,35K |
| 2026-08-04 | €94,28 | +0,45 % | €93,48 | €94,80 | €92,86 | 528,75K |
| 2026-08-03 | €93,86 | +1,34 % | €92,76 | €95,26 | €92,76 | 420,81K |
| 2026-07-31 | €92,62 | -0,96 % | €93,30 | €94,30 | €92,32 | 780,70K |
| 2026-07-30 | €93,52 | -1,58 % | €94,50 | €95,74 | €92,62 | 890,64K |
| 2026-07-29 | €95,02 | +1,26 % | €94,50 | €96,04 | €93,84 | 896,54K |
| 2026-07-28 | €93,84 | +3,74 % | €90,68 | €94,40 | €90,68 | 821,24K |
| 2026-07-27 | €90,46 | +2,31 % | €89,00 | €90,80 | €88,72 | 507,90K |
| 2026-07-24 | €88,42 | +2,60 % | €86,14 | €88,46 | €86,14 | 355,86K |
| 2026-07-23 | €86,18 | -0,51 % | €86,90 | €87,76 | €85,78 | 424,77K |
| 2026-07-22 | €86,62 | +0,58 % | €86,30 | €87,90 | €85,02 | 508,75K |
| 2026-07-21 | €86,12 | -2,38 % | €88,00 | €88,30 | €86,12 | 563,96K |
| 2026-07-20 | €88,22 | +0,59 % | €87,84 | €89,24 | €87,32 | 637,35K |
| 2026-07-17 | €87,70 | -4,03 % | €90,74 | €91,52 | €86,72 | 835,20K |
| 2026-07-16 | €91,38 | +3,07 % | €91,24 | €92,26 | €88,88 | 1,33M |
| 2026-07-15 | €88,66 | +1,98 % | €87,12 | €89,60 | €86,32 | 633,74K |
| 2026-07-14 | €86,94 | -1,05 % | €87,22 | €87,86 | €85,16 | 633,51K |
| 2026-07-13 | €87,86 | +0,80 % | €87,12 | €88,22 | €87,12 | 435,61K |
| 2026-07-10 | €87,16 | +1,77 % | €86,02 | €87,52 | €85,44 | 417,03K |
| 2026-07-09 | €85,64 | +0,56 % | €85,20 | €85,72 | €84,28 | 366,45K |
| 2026-07-08 | €85,16 | -3,38 % | €87,40 | €87,50 | €84,50 | 637,27K |
| 2026-07-07 | €88,14 | +2,06 % | €86,74 | €88,44 | €86,70 | 624,28K |
| 2026-07-06 | €86,36 | +0,77 % | €85,86 | €87,88 | €85,82 | 399,39K |
| 2026-07-03 | €85,70 | +1,16 % | €85,18 | €85,70 | €84,22 | 443,85K |
| 2026-07-02 | €84,72 | +0,31 % | €84,68 | €84,98 | €83,92 | 505,47K |
| 2026-07-01 | €84,46 | -2,31 % | €82,50 | €84,46 | €81,52 | 770,72K |
| 2026-06-30 | €86,46 | -1,88 % | €88,48 | €88,50 | €85,72 | 783,76K |
| 2026-06-29 | €88,12 | +1,73 % | €87,08 | €88,58 | €87,00 | 551,99K |
| 2026-06-26 | €86,62 | +0,05 % | €86,38 | €87,24 | €85,74 | 753,33K |
| 2026-06-25 | €86,58 | -1,70 % | €88,08 | €88,14 | €86,18 | 788,29K |
| 2026-06-24 | €88,08 | -0,11 % | €88,42 | €88,48 | €85,68 | 689,01K |
| 2026-06-23 | €88,18 | +0,52 % | €87,72 | €88,68 | €86,74 | 643,27K |
| 2026-06-22 | €87,72 | -2,40 % | €89,84 | €90,00 | €87,66 | 826,24K |
| 2026-06-19 | €89,88 | +0,76 % | €89,50 | €90,36 | €89,02 | 1,78M |
| 2026-06-18 | €89,20 | -2,47 % | €91,12 | €92,08 | €88,16 | 990,99K |
| 2026-06-17 | €91,46 | -0,72 % | €92,26 | €92,78 | €90,92 | 601,75K |
| 2026-06-16 | €92,12 | +2,56 % | €89,96 | €92,28 | €89,62 | 789,77K |
| 2026-06-15 | €89,82 | +0,18 % | €90,44 | €91,48 | €89,82 | 488,66K |
| 2026-06-12 | €89,66 | +1,84 % | €88,48 | €90,00 | €88,46 | 441,22K |
| 2026-06-11 | €88,04 | -0,90 % | €88,32 | €90,68 | €87,50 | 677,36K |
| 2026-06-10 | €88,84 | -0,07 % | €89,20 | €89,48 | €87,60 | 463,71K |
| 2026-06-09 | €88,90 | +1,05 % | €89,08 | €90,50 | €88,24 | 742,53K |
| 2026-06-08 | €87,98 | +0,62 % | €87,50 | €88,54 | €86,74 | 477,06K |
| 2026-06-05 | €87,44 | -2,00 % | €88,94 | €91,26 | €87,44 | 803,67K |
| 2026-06-04 | €89,22 | +4,96 % | €84,98 | €89,22 | €84,98 | 1,07M |
| 2026-06-03 | €85,00 | -0,09 % | €86,08 | €86,56 | €84,58 | 841,33K |
| 2026-06-02 | €85,08 | -0,93 % | €86,46 | €86,90 | €84,28 | 569,68K |
| 2026-06-01 | €85,88 | +2,56 % | €83,64 | €86,16 | €83,02 | 651,66K |
| 2026-05-29 | €83,74 | +1,33 % | €82,84 | €84,50 | €82,82 | 1,47M |
| 2026-05-28 | €82,64 | -0,60 % | €82,76 | €83,20 | €81,72 | 509,87K |