WKN: | 859386 |
ISIN: | FR0000130577 |
Land: | Frankreich |
Branche: | Sonstiges |
Sektor: | Medien |
Weshalb die Publicis Groupe-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
89,24 89,24 |
89,24 89,24 |
89,24 | 89,24 |
0 0,81% |
0,81% |
14.07.2025 |
88,52 88,52 |
88,52 88,52 |
88,52 | 88,52 |
0 -1,29% |
-1,29% |
11.07.2025 |
89,68 89,68 |
89,68 89,68 |
89,68 | 89,68 |
0 0,49% |
0,49% |
10.07.2025 |
89,24 89,24 |
89,24 89,24 |
89,24 | 89,24 |
0 -1,52% |
-1,52% |
09.07.2025 |
90,62 90,62 |
90,62 90,62 |
90,62 | 90,62 |
0 0,35% |
0,35% |
08.07.2025 |
90,30 90,30 |
90,30 90,30 |
90,30 | 90,30 |
0 0,00% |
0,00% |
07.07.2025 |
90,30 90,30 |
90,30 90,30 |
90,30 | 90,30 |
0 -1,66% |
-1,66% |
04.07.2025 |
91,82 91,82 |
91,82 91,82 |
91,82 | 91,82 |
0 -1,21% |
-1,21% |
03.07.2025 |
92,94 92,94 |
92,94 92,94 |
92,94 | 92,94 |
0 0,43% |
0,43% |
02.07.2025 |
92,54 92,54 |
92,54 92,54 |
92,54 | 92,54 |
0 0,52% |
0,52% |
01.07.2025 |
92,06 92,06 |
92,06 92,06 |
92,06 | 92,06 |
0 -4,14% |
-4,14% |
30.06.2025 |
96,04 96,04 |
96,04 96,04 |
96,04 | 96,04 |
0 2,06% |
2,06% |
27.06.2025 |
94,10 94,10 |
94,10 94,10 |
94,10 | 94,10 |
0 0,00% |
0,00% |
26.06.2025 |
94,10 94,10 |
94,10 94,10 |
94,10 | 94,10 |
0 -1,18% |
-1,18% |
25.06.2025 |
95,22 95,22 |
95,22 95,22 |
95,22 | 95,22 |
0 0,00% |
0,00% |
24.06.2025 |
95,22 95,22 |
95,22 95,22 |
95,22 | 95,22 |
0 1,77% |
1,77% |
23.06.2025 |
93,56 93,56 |
93,56 93,56 |
93,56 | 93,56 |
0 -1,08% |
-1,08% |
20.06.2025 |
94,58 94,58 |
94,58 94,58 |
94,58 | 94,58 |
0 0,64% |
0,64% |
19.06.2025 |
93,98 93,98 |
93,98 93,98 |
93,98 | 93,98 |
0 -1,80% |
-1,80% |
18.06.2025 |
95,70 95,70 |
95,70 95,70 |
95,70 | 95,70 |
0 -1,22% |
-1,22% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
102,55 102,55 |
103,35 98,16 |
98,16 | 102,55 | 0,00% |
Februar |
102,55 95,36 |
107,85 95,36 |
95,36 | 95,36 | -7,01% |
März |
95,36 88,74 |
95,00 88,74 |
88,74 | 88,74 | -6,94% |
April |
88,74 88,70 |
88,84 75,98 |
75,98 | 88,70 | -0,05% |
Mai |
88,70 95,86 |
97,20 88,70 |
88,70 | 95,86 | 8,07% |
Juni |
95,86 96,08 |
100,00 92,26 |
92,26 | 96,08 | 0,23% |
Juli |
96,08 89,22 |
92,88 88,10 |
88,10 | 89,22 | -7,14% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
102,55 89,22 |
107,85 75,98 |
75,98 | 89,22 | -13,00% |
2024 |
83,96 102,55 |
108,05 83,50 |
83,50 | 102,55 | 22,14% |
2023 |
59,50 83,96 |
84,54 59,04 |
59,04 | 83,96 | 41,11% |
2022 |
59,50 59,50 |
65,84 41,74 |
41,74 | 59,50 | 0,00% |
2021 |
41,29 59,50 |
60,56 40,56 |
40,56 | 59,50 | 44,10% |
2020 |
40,91 41,29 |
43,16 21,32 |
21,32 | 41,29 | 0,93% |
2019 |
49,55 40,91 |
55,10 36,85 |
36,85 | 40,91 | -17,44% |
2018 |
56,46 49,55 |
62,62 48,15 |
48,15 | 49,55 | -12,24% |
2017 |
65,44 56,46 |
68,74 53,04 |
53,04 | 56,46 | -13,72% |
2016 |
61,57 65,44 |
68,76 50,00 |
50,00 | 65,44 | 6,29% |
2015 |
60,25 61,57 |
78,35 55,76 |
55,76 | 61,57 | 2,19% |
2014 |
65,64 60,25 |
68,56 50,79 |
50,79 | 60,25 | -8,21% |
2013 |
45,27 65,64 |
65,73 45,27 |
45,27 | 65,64 | 45,00% |
2012 |
35,52 45,27 |
45,99 35,45 |
35,45 | 45,27 | 27,45% |
2011 |
38,75 35,52 |
41,13 29,76 |
29,76 | 35,52 | -8,34% |
2010 |
28,57 38,75 |
38,88 27,97 |
27,97 | 38,75 | 35,63% |
2009 |
18,30 28,57 |
29,07 16,84 |
16,84 | 28,57 | 56,12% |
2008 |
26,08 18,30 |
26,66 15,39 |
15,39 | 18,30 | -29,83% |
2007 |
31,77 26,08 |
36,85 23,48 |
23,48 | 26,08 | -17,91% |
2006 |
29,40 31,77 |
33,55 27,36 |
27,36 | 31,77 | 8,06% |
2005 |
23,65 29,40 |
29,98 21,29 |
21,29 | 29,40 | 24,31% |
2004 |
25,46 23,65 |
28,98 20,30 |
20,30 | 23,65 | -7,11% |
2003 |
19,20 25,46 |
28,95 14,30 |
14,30 | 25,46 | 32,60% |
2002 |
29,80 19,20 |
39,30 16,70 |
16,70 | 19,20 | -35,57% |
2001 |
35,00 29,80 |
39,00 16,30 |
16,30 | 29,80 | -14,86% |
2000 |
33,50 35,00 |
53,50 29,00 |
29,00 | 35,00 | 4,48% |
1999 |
33,50 33,50 |
33,50 33,50 |
33,50 | 33,50 | 0,00% |