Publicis Groupe

PUBP
🏛️ Vereinigtes Königreich →
79.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 59.64 59.64 59.10 59.17 0.0M
2021-12-30 59.74 59.90 59.56 59.84 0.1M
2021-12-29 59.00 59.84 59.00 59.40 0.1M
2021-12-24 59.04 59.34 59.04 59.21 0.0M
2021-12-23 57.84 58.56 57.84 58.51 0.1M
2021-12-22 57.26 57.80 57.18 57.75 0.4M
2021-12-21 56.86 57.18 56.64 57.07 0.1M
2021-12-20 56.02 56.18 55.24 56.01 0.1M
2021-12-17 57.02 57.44 56.58 56.83 0.7M
2021-12-16 57.42 57.54 56.86 57.21 0.1M
2021-12-15 57.26 57.26 56.56 56.64 0.1M
2021-12-14 57.94 57.94 56.74 56.93 0.3M
2021-12-13 58.06 58.76 57.79 57.79 0.1M
2021-12-10 57.80 58.08 57.64 57.81 0.1M
2021-12-09 58.64 58.70 57.86 58.09 0.2M
2021-12-08 58.44 58.68 58.02 58.55 0.2M
2021-12-07 58.36 59.08 58.20 58.61 0.2M
2021-12-06 57.02 58.04 56.46 57.76 0.1M
2021-12-03 57.56 57.82 56.80 56.83 0.1M
2021-12-02 57.36 57.36 56.32 57.25 0.1M
2021-12-01 57.66 58.40 57.54 57.83 0.3M
2021-11-30 57.52 57.98 56.62 57.55 0.5M
2021-11-29 58.08 59.04 57.80 58.17 0.2M
2021-11-26 58.02 58.54 57.50 57.58 0.2M
2021-11-25 60.20 60.56 60.04 60.51 0.1M
2021-11-24 60.40 60.74 59.22 59.81 0.1M
2021-11-23 60.58 61.04 59.82 60.29 0.1M
2021-11-22 59.98 61.46 59.98 61.25 0.3M
2021-11-19 60.24 60.28 59.40 59.99 0.2M
2021-11-18 60.28 61.04 60.08 60.51 0.3M
2021-11-17 59.82 60.28 59.54 60.27 0.2M
2021-11-16 60.26 60.26 59.68 60.03 0.1M
2021-11-15 59.88 60.24 59.52 59.87 0.1M
2021-11-12 59.32 60.03 59.18 60.03 0.2M
2021-11-11 58.82 59.24 58.78 59.21 0.1M
2021-11-10 57.54 58.78 57.54 58.72 0.3M
2021-11-09 57.62 58.04 57.28 57.47 0.1M
2021-11-08 58.16 58.28 57.20 57.70 0.5M
2021-11-05 57.48 58.36 57.40 57.94 0.1M
2021-11-04 58.64 58.64 57.06 57.67 0.1M
2021-11-03 58.38 58.94 57.94 58.25 1.1M
2021-11-02 57.72 58.72 57.72 58.38 0.1M
2021-11-01 58.10 58.38 57.86 58.07 0.0M
2021-10-29 56.86 58.34 56.84 58.32 0.2M
2021-10-28 57.30 57.74 56.60 57.04 0.0M
2021-10-27 56.06 56.94 56.06 56.91 0.2M
2021-10-26 56.56 56.72 56.02 56.46 0.1M
2021-10-25 57.54 57.54 56.42 56.57 0.1M
2021-10-22 57.96 58.22 57.38 57.45 0.1M
2021-10-21 57.82 58.38 57.40 58.06 1.6M
2021-10-20 58.84 58.90 58.06 58.41 0.2M
2021-10-19 59.04 59.26 58.76 58.79 0.1M
2021-10-18 58.96 59.28 58.40 58.79 0.1M
2021-10-15 58.98 59.36 58.68 59.21 0.1M
2021-10-14 58.26 59.04 57.38 58.50 0.2M
2021-10-13 56.66 57.16 55.96 56.87 0.3M
2021-10-12 56.21 57.14 56.12 56.50 0.1M
2021-10-11 56.54 57.16 55.74 57.07 0.1M
2021-10-08 57.08 57.34 56.80 56.95 0.1M
2021-10-07 57.72 57.88 56.80 56.83 0.1M
2021-10-06 57.80 57.84 56.64 56.87 0.1M
2021-10-05 57.36 58.56 57.34 58.53 0.1M
2021-10-04 57.88 58.08 56.96 57.31 0.2M
2021-10-01 57.10 58.02 56.48 57.99 0.1M
2021-09-30 58.34 58.92 58.02 58.29 0.2M
2021-09-29 57.04 58.04 56.94 57.86 0.1M
2021-09-28 57.84 57.84 56.70 56.71 0.1M
2021-09-27 57.20 58.14 57.20 57.77 0.2M
2021-09-24 57.20 57.44 56.84 57.21 0.1M
2021-09-23 58.08 58.08 57.26 57.80 0.1M
2021-09-22 56.84 57.64 56.66 57.41 0.1M
2021-09-21 55.82 56.56 55.74 55.85 0.1M
2021-09-20 55.38 55.58 54.20 55.55 0.1M
2021-09-17 56.84 57.42 56.04 56.10 0.1M
2021-09-16 56.88 57.60 56.54 56.89 0.3M
2021-09-15 56.12 56.92 56.12 56.52 0.1M
2021-09-14 55.94 56.74 55.94 56.27 0.1M
2021-09-13 56.26 56.66 56.04 56.30 0.1M
2021-09-10 56.30 56.48 55.82 55.85 0.1M
2021-09-09 55.70 56.52 55.58 56.25 0.1M
2021-09-08 55.94 56.50 55.32 56.02 0.2M
2021-09-07 56.60 56.94 56.42 56.75 0.1M
2021-09-06 55.88 57.04 55.88 56.71 0.1M
2021-09-03 56.42 56.42 55.68 55.83 0.0M
2021-09-02 56.50 56.94 56.36 56.91 0.1M
2021-09-01 55.98 56.52 55.98 56.13 0.1M
2021-08-31 55.88 56.06 55.12 55.59 0.2M
2021-08-27 55.34 55.76 55.00 55.73 0.1M
2021-08-26 55.16 55.68 54.84 55.57 0.1M
2021-08-25 54.48 55.88 54.48 55.45 0.1M
2021-08-24 53.82 54.53 53.82 54.32 0.1M
2021-08-23 53.62 53.70 53.40 53.68 0.1M
2021-08-20 52.90 53.19 52.38 53.19 0.1M
2021-08-19 53.30 53.64 52.68 52.88 0.1M
2021-08-18 54.66 54.78 54.18 54.51 0.1M
2021-08-17 54.64 55.22 54.40 54.71 0.1M
2021-08-16 54.58 54.88 54.26 54.85 0.1M
2021-08-13 55.00 55.15 54.74 55.15 0.1M
2021-08-12 54.64 55.10 54.58 54.81 0.4M
2021-08-11 54.70 54.70 54.32 54.63 0.1M
2021-08-10 54.10 54.70 53.88 54.65 0.2M
2021-08-09 54.58 54.72 53.94 54.15 0.1M
2021-08-06 54.46 54.68 54.10 54.57 0.1M
2021-08-05 54.02 54.44 53.92 54.35 0.0M
2021-08-04 53.66 54.24 53.56 54.04 0.0M
2021-08-03 53.32 53.58 53.18 53.55 0.0M
2021-08-02 53.48 53.90 53.38 53.42 0.0M
2021-07-30 53.18 53.70 52.90 53.47 0.1M
2021-07-29 53.82 53.90 53.62 53.81 0.1M
2021-07-28 53.70 53.80 53.50 53.67 0.1M
2021-07-27 55.44 55.44 53.66 53.77 0.2M
2021-07-26 54.70 55.60 54.00 55.41 0.1M
2021-07-23 55.18 55.40 54.50 54.77 0.3M
2021-07-22 55.12 56.46 54.28 54.28 0.4M
2021-07-21 51.82 54.10 51.82 54.07 1.0M
2021-07-20 51.00 51.90 51.00 51.59 0.3M
2021-07-19 52.36 52.36 50.04 50.52 0.2M
2021-07-16 53.42 53.44 52.56 52.81 0.8M
2021-07-15 54.28 54.28 53.08 53.08 0.5M
2021-07-14 54.12 54.66 53.92 54.45 0.0M
2021-07-13 53.08 54.32 53.00 53.93 0.2M
2021-07-12 53.48 53.48 52.32 53.03 0.1M
2021-07-09 52.64 53.18 52.48 53.07 0.2M
2021-07-08 54.32 54.32 52.18 52.51 0.1M
2021-07-07 54.80 55.08 54.30 54.39 0.3M
2021-07-06 55.36 55.62 54.42 54.54 1.7M
2021-07-05 55.46 55.54 54.86 55.43 0.0M
2021-07-02 55.76 56.08 55.26 55.58 0.3M
2021-07-01 54.42 55.52 54.42 55.51 0.2M
2021-06-30 54.14 54.66 53.22 54.06 0.1M
2021-06-29 53.92 54.32 53.92 54.23 0.1M
2021-06-28 55.08 55.12 53.97 53.97 0.1M
2021-06-25 54.58 55.22 54.58 55.04 0.3M
2021-06-24 54.40 54.80 54.14 54.47 0.1M
2021-06-23 54.28 54.50 54.04 54.26 0.0M
2021-06-22 54.78 54.88 54.40 54.41 0.1M
2021-06-21 53.50 54.78 53.38 54.62 0.0M
2021-06-18 55.10 55.10 53.62 54.00 0.7M
2021-06-17 54.78 55.16 54.60 54.90 0.1M
2021-06-16 55.04 55.04 54.14 54.61 2.2M
2021-06-15 54.56 54.98 54.48 54.68 0.1M
2021-06-14 56.02 56.70 56.02 56.51 0.1M
2021-06-11 55.68 56.08 55.50 55.91 0.0M
2021-06-10 56.06 56.06 55.50 55.50 0.1M
2021-06-09 56.42 56.42 55.68 55.98 0.1M
2021-06-08 56.72 56.80 56.08 56.69 0.7M
2021-06-07 55.74 56.98 55.74 56.76 0.5M
2021-06-04 56.14 56.14 55.78 55.80 0.1M
2021-06-03 56.54 56.54 55.62 56.03 0.0M
2021-06-02 57.00 57.00 55.98 56.65 0.1M
2021-06-01 55.64 56.98 55.62 56.73 0.0M
2021-05-28 55.58 55.86 55.50 55.55 0.1M
2021-05-27 54.78 55.52 54.62 55.09 0.5M
2021-05-26 55.12 55.74 54.78 54.81 0.2M
2021-05-25 55.26 55.42 55.04 55.09 0.1M
2021-05-24 55.02 55.20 54.88 55.13 0.0M
2021-05-21 54.80 55.22 54.72 54.89 0.1M
2021-05-20 54.34 54.72 53.94 54.57 0.1M
2021-05-19 54.82 55.18 53.40 53.67 0.1M
2021-05-18 55.26 56.08 55.26 55.55 0.0M
2021-05-17 55.60 55.72 54.88 55.07 0.0M
2021-05-14 54.72 55.64 54.70 55.57 0.0M
2021-05-13 54.42 54.88 53.66 54.59 0.2M
2021-05-12 55.12 55.18 54.42 54.91 0.0M
2021-05-11 55.42 55.42 54.68 54.91 0.0M
2021-05-10 55.80 56.30 55.70 56.19 0.0M
2021-05-07 56.30 56.30 55.38 55.73 0.0M
2021-05-06 56.06 56.50 55.76 55.97 0.1M
2021-05-05 55.50 56.60 55.04 56.12 0.2M
2021-05-04 54.50 55.42 54.50 54.95 0.0M
2021-04-30 54.52 54.52 53.74 53.93 0.1M
2021-04-29 55.06 55.06 54.11 54.11 0.0M
2021-04-28 54.34 54.97 54.10 54.67 0.1M
2021-04-27 54.54 54.54 53.56 53.73 0.1M
2021-04-26 54.76 55.02 54.38 54.45 0.1M
2021-04-23 53.70 54.94 53.70 54.88 0.1M
2021-04-22 53.56 54.04 53.36 53.79 0.0M
2021-04-21 53.72 53.84 52.84 53.21 0.0M
2021-04-20 54.20 54.64 53.34 53.56 0.1M
2021-04-19 55.24 55.24 54.12 54.28 0.0M
2021-04-16 54.48 55.60 54.48 55.48 0.1M
2021-04-15 53.94 54.80 53.76 54.39 0.1M
2021-04-14 51.68 52.52 51.64 52.51 0.0M
2021-04-13 51.10 52.32 51.10 52.11 0.1M
2021-04-12 51.28 51.66 50.99 51.17 0.5M
2021-04-09 52.00 52.32 51.38 51.53 0.1M
2021-04-08 52.70 52.88 51.96 52.07 0.0M
2021-04-07 52.98 53.20 52.24 52.48 0.0M
2021-04-06 52.50 53.18 52.50 52.81 0.1M
2021-04-01 52.30 52.70 51.94 51.95 0.1M
2021-03-31 53.16 53.18 52.12 52.29 0.1M
2021-03-30 53.06 53.70 52.86 53.25 0.1M
2021-03-29 52.14 53.02 52.14 52.77 0.2M
2021-03-26 52.40 52.56 51.98 52.03 0.2M
2021-03-25 50.28 52.62 50.20 52.11 0.2M
2021-03-24 49.39 50.44 49.39 50.43 0.0M
2021-03-23 50.36 50.74 50.10 50.12 0.0M
2021-03-22 49.80 50.64 49.80 50.54 0.0M
2021-03-19 51.54 51.80 50.24 50.46 0.1M
2021-03-18 52.34 52.58 51.86 51.87 0.9M
2021-03-17 50.84 52.32 50.84 52.05 0.1M
2021-03-16 51.02 51.28 50.70 50.77 0.1M
2021-03-15 51.32 51.92 50.58 50.76 0.3M
2021-03-12 50.98 51.46 50.84 51.39 0.1M
2021-03-11 51.00 51.14 50.40 50.98 0.0M
2021-03-10 50.34 50.92 50.02 50.59 0.1M
2021-03-09 49.32 50.34 49.02 50.31 0.4M
2021-03-08 48.35 49.61 48.32 49.27 0.0M
2021-03-05 48.55 48.77 48.02 48.02 0.0M
2021-03-04 48.69 49.04 48.60 48.98 0.0M
2021-03-03 49.29 49.69 49.10 49.23 0.0M
2021-03-02 49.58 49.64 48.96 48.97 0.0M
2021-03-01 49.30 49.42 49.00 49.23 0.8M
2021-02-26 48.02 48.85 48.02 48.53 0.1M
2021-02-25 48.96 49.26 48.55 48.70 0.1M
2021-02-24 48.89 49.25 48.67 49.06 1.0M
2021-02-23 48.47 49.09 48.28 48.98 0.1M
2021-02-22 47.32 48.40 47.01 48.40 2.5M
2021-02-19 47.55 47.77 47.40 47.70 0.3M
2021-02-18 47.71 47.97 47.15 47.23 0.0M
2021-02-17 47.49 47.91 47.41 47.64 0.1M
2021-02-16 47.63 47.69 47.40 47.51 0.1M
2021-02-15 47.29 47.96 47.29 47.64 0.1M
2021-02-12 46.80 47.13 46.57 47.02 0.9M
2021-02-11 46.92 47.22 46.67 47.01 0.1M
2021-02-10 46.43 47.34 46.43 46.94 0.1M
2021-02-09 46.29 46.49 45.88 46.12 0.1M
2021-02-08 46.82 47.35 46.59 46.88 0.0M
2021-02-05 45.86 46.68 45.80 46.53 0.1M
2021-02-04 45.17 46.35 45.17 45.71 0.1M
2021-02-03 46.89 46.89 43.93 44.80 0.2M
2021-02-02 44.01 44.34 43.76 43.80 0.1M
2021-02-01 43.01 43.95 42.69 43.91 0.1M
2021-01-29 41.99 43.18 41.99 42.89 0.1M
2021-01-28 41.10 42.80 40.45 42.73 0.1M
2021-01-27 41.78 42.02 41.01 41.45 0.1M
2021-01-26 41.69 42.35 41.50 41.99 0.4M
2021-01-25 43.49 43.53 41.56 41.58 0.1M
2021-01-22 43.28 43.42 42.62 43.24 0.1M
2021-01-21 43.85 43.85 42.94 43.48 0.0M
2021-01-20 43.25 43.82 42.68 43.50 0.1M
2021-01-19 45.55 45.55 35.94 42.89 0.1M
2021-01-18 44.19 45.15 43.83 45.13 0.1M
2021-01-15 43.43 44.23 43.23 44.15 0.1M
2021-01-14 42.84 43.76 42.84 43.57 0.1M
2021-01-13 43.28 43.36 42.76 42.98 0.3M
2021-01-12 43.09 43.40 43.07 43.32 0.0M
2021-01-11 43.82 43.82 42.99 43.02 0.1M
2021-01-08 42.84 45.54 42.69 43.79 0.1M
2021-01-07 42.59 43.18 42.18 42.88 0.1M
2021-01-06 41.81 42.36 41.14 42.30 0.1M
2021-01-05 41.31 41.82 40.84 41.03 0.7M
2021-01-04 40.76 41.91 40.76 41.38 0.1M