Jetzt handeln
PUBLICIS GRP INH. EO 0,40
ISIN: FR0000130577 | WKN: 859386
104,3500 €
+0,5500 +0,53 %
13:59:28
Status: tradeable
Geld
104,3000 €
Stück: 248
Brief
104,4000 €
Stück: 248
Zeit | Kurs | Volumen | |
---|---|---|---|
14.04. 17:34:56.712 | 102,95 € | 2 | |
11.04. 08:29:20.516 | 100,50 € | 50 | |
11.04. 07:41:14.511 | 100,85 € | 50 | |
26.03. 09:45:14.441 | 99,58 € | 15 | |
20.03. 16:01:18.858 | 98,26 € | 3 | |
14.03. 11:47:39.014 | 98,08 € | 793 | |
13.03. 14:46:38.046 | 96,00 € | 65 | |
11.03. 11:17:16.369 | 94,32 € | 272 | |
06.03. 10:51:55.798 | 95,76 € | 521 | |
03.03. 17:39:42.431 | 98,10 € | 2 | |
27.02. 21:00:16.427 | 97,76 € | 3 | |
26.02. 16:00:40.607 | 98,32 € | 2 | |
23.02. 21:00:28.174 | 98,68 € | 3 | |
20.02. 21:18:37.582 | 98,70 € | 3 | |
14.02. 16:00:17.630 | 97,40 € | 2 | |
12.02. 16:00:38.153 | 96,38 € | 2 | |
08.02. 08:18:13.647 | 94,00 € | 50 | |
08.02. 08:17:07.656 | 93,04 € | 50 | |
06.02. 10:22:17.763 | 92,86 € | 56 | |
05.02. 19:31:05.123 | 92,94 € | 36 | |
02.02. 19:00:29.483 | 93,10 € | 4 | |
01.02. 17:29:07.210 | 92,50 € | 30 | |
31.01. 11:23:47.308 | 93,98 € | 300 | |
29.01. 10:13:48.518 | 92,62 € | 1 | |
28.01. 17:30:31.359 | 92,14 € | 2 | |
25.01. 20:29:57.357 | 92,36 € | 55 | |
25.01. 11:41:27.996 | 90,72 € | 606 | |
24.01. 22:17:42.878 | 88,88 € | 10 | |
24.01. 10:52:37.967 | 88,46 € | 50 | |
21.01. 17:30:30.610 | 87,60 € | 2 | |
17.01. 16:00:26.629 | 86,14 € | 2 | |
17.01. 09:34:14.631 | 86,34 € | 50 | |
16.01. 07:31:52.030 | 85,64 € | 50 | |
14.01. 17:30:40.684 | 85,08 € | 12 | |
05.01. 16:00:40.535 | 85,14 € | 2 | |
04.01. 16:00:14.311 | 83,88 € | 2 | |
02.01. 11:47:43.663 | 84,86 € | 606 | |
02.01. 10:19:27.139 | 84,68 € | 1.000 | |
28.12. 16:32:06.687 | 84,24 € | 3 | |
28.12. 16:00:26.124 | 84,24 € | 2 | |
27.12. 16:00:18.507 | 84,36 € | 13 | |
14.12. 07:31:38.099 | 81,34 € | 40 | |
30.11. 21:09:33.527 | 77,84 € | 3 | |
21.11. 09:04:12.554 | 75,20 € | 1.100 | |
17.11. 09:09:12.547 | 72,64 € | 3 | |
16.11. 09:38:43.012 | 70,26 € | 29 | |
09.11. 16:42:20.005 | 72,02 € | 2 | |
05.11. 17:30:21.754 | 72,00 € | 2 | |
01.11. 16:01:11.339 | 72,04 € | 13 | |
29.10. 17:39:50.215 | 72,46 € | 2 | |
24.10. 16:00:42.365 | 72,48 € | 4 | |
20.10. 11:17:04.856 | 73,36 € | 344 | |
17.10. 19:11:53.250 | 75,18 € | 13 | |
17.10. 19:10:48.399 | 75,18 € | 13 | |
17.10. 09:42:48.654 | 75,52 € | 3 | |
16.10. 16:00:38.538 | 74,82 € | 14 | |
12.10. 07:33:50.088 | 74,96 € | 68 | |
12.10. 07:31:22.283 | 73,92 € | 50 | |
05.10. 16:00:27.291 | 71,18 € | 2 | |
04.10. 16:00:22.484 | 71,16 € | 2 | |
05.09. 08:02:44.272 | 71,90 € | 33 | |
28.08. 21:32:13.488 | 72,42 € | 2 | |
26.08. 11:00:40.584 | 71,36 € | 2 | |
25.08. 21:50:06.197 | 71,76 € | 2 | |
25.08. 16:31:57.700 | 71,42 € | 2 | |
25.08. 16:00:23.141 | 71,58 € | 2 | |
21.08. 21:00:14.547 | 71,30 € | 14 | |
18.08. 17:13:56.311 | 71,08 € | 13 | |
18.08. 09:00:44.850 | 69,98 € | 357 | |
15.08. 14:15:33.912 | 72,42 € | 344 | |
13.08. 17:48:32.355 | 73,22 € | 2 | |
05.08. 11:00:35.168 | 73,54 € | 2 | |
27.07. 16:00:42.198 | 74,80 € | 15 | |
24.07. 21:00:39.569 | 69,92 € | 14 | |
24.07. 12:28:46.745 | 69,98 € | 357 | |
23.07. 17:30:31.367 | 71,30 € | 2 | |
21.07. 16:00:26.967 | 71,64 € | 5 | |
20.07. 09:57:47.681 | 74,10 € | 1.200 | |
20.07. 09:02:33.157 | 72,00 € | 50 | |
19.07. 10:22:10.512 | 71,42 € | 350 | |
14.07. 09:14:01.679 | 72,38 € | 75 | |
12.07. 21:00:41.067 | 71,82 € | 2 | |
07.07. 14:12:46.072 | 69,26 € | 72 | |
07.07. 11:29:35.235 | 69,28 € | 360 | |
03.07. 11:03:23.425 | 70,96 € | 350 | |
30.06. 16:00:26.516 | 73,96 € | 13 | |
23.06. 11:09:21.662 | 71,18 € | 353 | |
21.06. 16:00:41.887 | 73,06 € | 3 | |
20.06. 11:16:39.647 | 72,70 € | 343 | |
14.06. 16:00:17.222 | 74,50 € | 9 | |
12.06. 21:00:40.486 | 73,78 € | 6 | |
11.06. 17:30:18.428 | 72,10 € | 2 | |
05.06. 16:25:23.461 | 69,96 € | 714 | |
05.06. 14:45:48.647 | 70,52 € | 62 | |
04.06. 17:32:02.003 | 70,60 € | 4 | |
01.06. 21:47:00.026 | 70,28 € | 7 | |
24.05. 16:00:22.843 | 70,00 € | 2 | |
18.05. 16:00:25.015 | 71,44 € | 7 | |
17.05. 16:00:05.610 | 70,58 € | 7 | |
14.05. 17:41:02.554 | 70,02 € | 6 | |
02.05. 21:02:39.162 | 73,66 € | 2 | |
28.04. 16:00:38.642 | 73,88 € | 2 | |
26.04. 16:59:30.646 | 74,90 € | 14 | |
25.04. 21:33:23.857 | 74,40 € | 3 | |
24.04. 15:45:27.411 | 75,80 € | 18 | |
20.04. 16:07:50.159 | 76,20 € | 13 | |
19.04. 16:03:03.381 | 76,70 € | 2 | |
19.04. 12:33:03.266 | 76,68 € | 8 | |
12.04. 16:01:52.223 | 72,42 € | 3 | |
12.04. 10:27:08.899 | 72,30 € | 20 | |
11.04. 16:01:30.141 | 70,94 € | 2 | |
02.04. 17:34:42.099 | 71,90 € | 6 | |
20.03. 10:33:34.314 | 70,08 € | 30 | |
20.03. 07:39:06.883 | 69,86 € | 20 | |
15.03. 16:02:02.825 | 71,18 € | 3 | |
14.03. 16:01:57.422 | 73,52 € | 2 | |
09.03. 20:04:59.917 | 74,96 € | 27 | |
08.03. 16:01:49.461 | 76,94 € | 2 | |
05.03. 17:34:44.572 | 78,56 € | 2 | |
04.03. 11:00:29.337 | 78,60 € | 2 | |
02.03. 09:55:24.146 | 75,60 € | 67 | |
27.02. 16:38:48.108 | 75,68 € | 13 | |
26.02. 17:34:44.029 | 76,08 € | 6 | |
13.02. 16:02:48.634 | 74,16 € | 2 | |
12.02. 17:52:09.211 | 73,90 € | 2 | |
08.02. 16:02:56.802 | 74,14 € | 14 | |
06.02. 16:02:47.767 | 73,60 € | 3 | |
03.02. 09:04:09.038 | 71,26 € | 580 | |
03.02. 07:31:50.956 | 70,70 € | 100 | |
02.02. 16:02:40.540 | 70,98 € | 2 | |
01.02. 16:02:46.849 | 66,20 € | 2 | |
31.01. 16:02:53.440 | 64,66 € | 6 | |
30.01. 16:41:07.502 | 65,02 € | 2 | |
26.01. 16:07:07.989 | 64,26 € | 4 | |
25.01. 16:02:15.548 | 63,38 € | 6 | |
21.01. 11:00:13.328 | 62,14 € | 2 | |
20.01. 16:02:49.477 | 61,92 € | 4 | |
14.01. 11:09:05.612 | 63,04 € | 2 | |
03.01. 16:04:05.779 | 60,36 € | 3 | |
29.12. 21:04:38.398 | 60,20 € | 2 | |
28.12. 16:04:51.443 | 59,28 € | 2 | |
20.12. 21:05:31.717 | 58,28 € | 14 | |
19.12. 16:05:16.370 | 59,34 € | 10 | |
13.12. 10:32:39.576 | 61,00 € | 120 | |
13.12. 09:49:05.121 | 60,90 € | 120 | |
12.12. 14:55:04.626 | 60,30 € | 50 | |
12.12. 10:18:34.071 | 60,74 € | 229 | |
12.12. 09:01:27.155 | 60,56 € | 80 | |
12.12. 07:32:27.141 | 60,92 € | 80 | |
12.12. 07:32:09.817 | 60,92 € | 50 | |
12.12. 07:32:00.684 | 60,92 € | 82 | |
29.11. 16:03:42.248 | 63,42 € | 11 | |
25.11. 16:43:16.391 | 63,48 € | 20 | |
25.11. 16:05:34.646 | 63,58 € | 3 | |
22.11. 16:06:01.038 | 63,60 € | 2 | |
14.11. 16:00:28.930 | 63,24 € | 10 | |
11.11. 16:05:30.628 | 63,36 € | 2 | |
11.11. 09:19:10.685 | 63,06 € | 250 | |
11.11. 09:11:18.161 | 62,74 € | 200 | |
10.11. 16:04:24.607 | 62,70 € | 18 | |
03.11. 16:06:02.964 | 56,56 € | 3 | |
20.10. 16:05:09.894 | 57,16 € | 2 | |
04.10. 16:24:03.079 | 51,24 € | 2 | |
28.09. 16:02:05.690 | 48,54 € | 2 | |
23.09. 16:05:37.777 | 48,52 € | 10 | |
20.09. 08:48:34.526 | 50,84 € | 100 | |
13.09. 21:06:49.287 | 52,82 € | 2 | |
13.09. 16:08:05.725 | 54,12 € | 2 | |
13.09. 09:21:45.070 | 53,52 € | 40 | |
08.09. 09:06:35.628 | 50,84 € | 300 | |
08.09. 09:02:09.568 | 50,38 € | 100 | |
08.09. 07:42:09.963 | 50,62 € | 200 | |
08.09. 07:39:26.921 | 50,62 € | 80 | |
02.09. 16:06:33.458 | 49,09 € | 2 | |
01.09. 16:05:39.001 | 47,98 € | 4 | |
23.08. 14:10:00.685 | 48,74 € | 3 | |
18.08. 20:59:13.119 | 51,08 € | 98 | |
12.08. 19:14:10.458 | 51,16 € | 29 | |
11.08. 21:50:15.352 | 51,06 € | 2 | |
05.08. 15:31:21.434 | 49,72 € | 103 | |
04.08. 16:02:29.749 | 51,48 € | 2 | |
01.08. 20:29:57.350 | 51,04 € | 66 | |
01.08. 16:00:42.056 | 51,28 € | 15 | |
28.07. 21:17:57.615 | 51,52 € | 2 | |
28.07. 16:05:34.145 | 50,74 € | 8 | |
27.07. 16:00:49.993 | 50,60 € | 8 | |
22.07. 16:04:28.311 | 50,38 € | 2 | |
22.07. 14:53:26.793 | 50,26 € | 20 | |
22.07. 08:51:49.634 | 49,65 € | 250 | |
21.07. 07:58:51.363 | 47,80 € | 90 | |
21.07. 07:53:12.220 | 47,60 € | 90 | |
20.07. 14:07:08.549 | 47,13 € | 500 | |
20.07. 12:51:11.431 | 46,83 € | 500 | |
20.07. 10:18:16.817 | 47,58 € | 32 | |
20.07. 07:33:07.448 | 46,83 € | 105 | |
20.07. 07:32:06.986 | 46,83 € | 105 | |
18.07. 11:21:01.829 | 44,85 € | 30 | |
18.07. 11:01:33.391 | 44,76 € | 25 | |
16.07. 11:07:24.405 | 44,06 € | 2 | |
05.07. 07:34:01.350 | 44,10 € | 110 | |
04.07. 21:04:18.023 | 43,88 € | 3 | |
04.07. 16:00:46.469 | 43,50 € | 3 | |
04.07. 07:58:49.795 | 42,27 € | 100 | |
04.07. 07:58:36.234 | 42,27 € | 100 | |
04.07. 07:36:05.403 | 42,24 € | 100 | |
28.06. 16:06:26.712 | 47,12 € | 2 | |
27.06. 21:01:59.741 | 46,49 € | 9 | |
08.06. 16:03:54.745 | 50,10 € | 2 | |
03.06. 21:55:47.277 | 50,92 € | 20 | |
24.05. 16:07:03.481 | 51,44 € | 4 | |
19.05. 14:01:38.642 | 54,22 € | 27 | |
13.05. 18:19:29.306 | 55,26 € | 27 | |
04.05. 21:03:20.025 | 58,34 € | 2 | |
04.05. 16:01:44.447 | 58,08 € | 2 | |
28.04. 16:04:49.427 | 57,20 € | 2 | |
24.04. 18:16:41.401 | 57,66 € | 10 | |
19.04. 21:03:18.909 | 55,82 € | 4 | |
14.04. 16:00:19.510 | 55,24 € | 2 | |
14.04. 08:48:37.429 | 55,74 € | 200 | |
14.04. 08:41:58.854 | 55,74 € | 300 | |
14.04. 07:55:12.059 | 55,06 € | 80 | |
10.04. 17:55:27.158 | 54,92 € | 2 | |
05.04. 20:55:06.829 | 54,90 € | 47 | |
01.04. 16:03:55.057 | 55,40 € | 2 | |
29.03. 16:02:58.777 | 57,96 € | 4 | |
28.03. 16:00:42.381 | 57,12 € | 2 | |
28.03. 09:14:39.668 | 56,98 € | 8 | |
27.03. 17:33:13.433 | 56,56 € | 4 | |
24.03. 16:03:18.330 | 55,04 € | 4 | |
22.03. 16:03:46.416 | 58,34 € | 2 | |
19.03. 11:49:51.660 | 58,00 € | 2 | |
15.03. 16:02:20.632 | 54,96 € | 4 | |
11.03. 16:00:09.829 | 55,52 € | 9 | |
10.03. 16:01:31.532 | 54,34 € | 2 | |
09.03. 16:02:54.532 | 53,38 € | 2 | |
08.03. 16:00:29.253 | 50,28 € | 2 | |
07.03. 16:05:36.997 | 50,40 € | 2 | |
07.03. 09:06:30.237 | 48,78 € | 25 | |
03.03. 17:12:58.368 | 53,00 € | 400 | |
01.03. 17:34:09.622 | 58,40 € | 5 | |
28.02. 13:58:42.870 | 59,18 € | 170 | |
25.02. 21:03:32.818 | 60,30 € | 2 | |
24.02. 11:43:41.348 | 59,22 € | 51 | |
15.02. 20:54:44.294 | 64,52 € | 22 | |
15.02. 14:19:26.734 | 64,32 € | 39 | |
15.02. 09:50:12.126 | 63,76 € | 160 | |
10.02. 16:05:47.605 | 66,32 € | 4 | |
04.02. 11:00:51.737 | 63,80 € | 24 | |
02.02. 16:01:20.279 | 61,34 € | 16 | |
26.01. 21:04:01.480 | 58,02 € | 26 | |
26.01. 10:57:03.091 | 58,68 € | 26 | |
25.01. 21:50:34.630 | 57,54 € | 15 | |
24.01. 19:18:37.932 | 57,28 € | 26 | |
22.01. 11:03:34.196 | 59,70 € | 2 | |
21.01. 21:00:46.997 | 60,22 € | 2 | |
20.01. 21:01:57.743 | 61,08 € | 2 | |
19.01. 21:03:09.110 | 60,42 € | 2 | |
17.01. 08:28:00.665 | 60,64 € | 50 | |
12.01. 16:00:53.240 | 60,80 € | 2 | |
07.01. 16:02:41.734 | 61,02 € | 2 | |
05.01. 21:06:56.087 | 60,46 € | 2 | |
05.01. 16:03:32.029 | 60,40 € | 11 | |
04.01. 21:01:28.790 | 60,34 € | 3 | |
03.01. 16:00:13.085 | 59,46 € | 7 | |
29.12. 16:17:29.082 | 59,48 € | 2 | |
27.12. 16:00:03.382 | 58,88 € | 4 | |
23.12. 16:53:04.836 | 58,58 € | 26 | |
19.12. 17:35:53.339 | 56,34 € | 2 | |
17.12. 16:46:54.424 | 56,80 € | 4 | |
16.12. 21:31:11.745 | 56,90 € | 1 | |
16.12. 16:01:36.760 | 57,00 € | 1 | |
15.12. 21:33:15.924 | 56,74 € | 1 | |
15.12. 16:03:38.222 | 56,76 € | 2 | |
14.12. 21:33:14.427 | 56,88 € | 1 | |
14.12. 16:03:32.600 | 56,98 € | 1 | |
13.12. 21:33:13.513 | 58,08 € | 1 | |
13.12. 16:03:31.734 | 57,86 € | 1 | |
12.12. 17:34:27.317 | 58,22 € | 1 | |
11.12. 11:00:24.722 | 57,76 € | 1 | |
10.12. 21:33:12.662 | 58,10 € | 1 | |
10.12. 16:03:31.244 | 57,80 € | 1 | |
09.12. 16:03:27.410 | 58,12 € | 1 | |
08.12. 21:33:21.708 | 58,46 € | 1 | |
08.12. 16:03:40.644 | 58,54 € | 3 | |
07.12. 21:33:22.417 | 58,24 € | 1 | |
07.12. 16:03:41.435 | 58,86 € | 2 | |
06.12. 21:33:23.553 | 57,50 € | 1 | |
06.12. 16:03:42.001 | 57,54 € | 1 | |
05.12. 17:30:54.577 | 57,10 € | 1 | |
04.12. 11:00:44.290 | 56,82 € | 1 | |
02.12. 16:00:52.311 | 56,80 € | 1 | |
01.12. 21:30:14.300 | 57,48 € | 3 | |
01.12. 16:00:09.210 | 57,88 € | 1 | |
30.11. 21:30:38.846 | 57,26 € | 1 | |
30.11. 16:00:31.370 | 57,60 € | 1 | |
29.11. 21:30:05.474 | 58,34 € | 1 | |
29.11. 16:00:55.801 | 58,74 € | 1 | |
28.11. 17:30:26.395 | 57,92 € | 2 | |
27.11. 11:00:42.872 | 57,46 € | 1 | |
26.11. 21:30:21.984 | 57,98 € | 1 | |
26.11. 16:00:16.523 | 58,08 € | 1 | |
25.11. 21:30:45.768 | 60,58 € | 1 | |
25.11. 16:00:22.099 | 60,68 € | 1 | |
24.11. 21:30:57.078 | 60,04 € | 1 | |
24.11. 16:00:38.940 | 59,78 € | 1 | |
23.11. 21:30:14.799 | 60,54 € | 1 | |
23.11. 16:00:54.588 | 60,70 € | 1 | |
22.11. 21:30:36.124 | 61,24 € | 11 | |
22.11. 16:00:19.380 | 61,16 € | 2 | |
21.11. 17:31:03.389 | 60,06 € | 2 | |
20.11. 11:01:58.302 | 60,14 € | 1 | |
19.11. 21:30:51.425 | 59,60 € | 1 | |
19.11. 16:00:37.079 | 60,02 € | 1 | |
18.11. 21:30:17.460 | 60,28 € | 1 | |
18.11. 16:00:58.970 | 60,72 € | 1 | |
17.11. 21:30:41.111 | 60,10 € | 1 | |
17.11. 16:00:12.239 | 60,12 € | 5 | |
16.11. 21:30:48.490 | 59,82 € | 1 | |
16.11. 16:00:39.959 | 60,26 € | 1 | |
15.11. 21:44:43.715 | 59,58 € | 1 | |
15.11. 16:00:50.203 | 59,92 € | 1 | |
14.10. 07:32:32.380 | 57,54 € | 50 | |
24.09. 08:00:39.890 | 57,94 € | 10 | |
10.09. 12:12:07.374 | 56,38 € | 5 | |
27.08. 11:50:30.764 | 55,18 € | 75 | |
30.07. 17:18:14.610 | 53,52 € | 15 | |
22.07. 07:59:52.885 | 54,66 € | 89 | |
22.07. 07:49:28.810 | 54,58 € | 90 | |
05.07. 10:18:09.117 | 55,08 € | 1 | |
13.05. 11:41:38.768 | 53,70 € | 75 | |
06.05. 21:37:38.293 | 55,98 € | 100 | |
30.04. 19:30:59.195 | 53,78 € | 95 | |
26.04. 13:00:57.046 | 54,62 € | 75 | |
20.04. 21:36:40.210 | 53,86 € | 15 | |
15.04. 08:00:21.109 | 52,96 € | 90 | |
08.03. 12:44:38.582 | 48,95 € | 15 | |
17.02. 09:05:38.447 | 47,60 € | 30 | |
03.02. 08:09:35.120 | 44,80 € | 12 | |
02.02. 09:48:21.486 | 44,30 € | 100 | |
21.01. 15:38:10.205 | 43,11 € | 59 | |
20.01. 13:46:43.705 | 43,72 € | 50 | |
19.01. 14:25:27.348 | 43,25 € | 100 | |
08.01. 15:40:00.112 | 44,29 € | 224 | |
08.01. 14:48:48.547 | 44,92 € | 100 | |
08.01. 14:45:13.446 | 44,89 € | 50 | |
29.12. 07:32:59.277 | 41,53 € | 120 | |
29.12. 07:32:18.335 | 41,53 € | 120 | |
21.12. 12:10:45.295 | 39,85 € | 60 | |
16.12. 10:29:36.797 | 41,92 € | 40 | |
14.12. 20:00:43.910 | 41,04 € | 92 | |
14.12. 18:54:31.152 | 41,05 € | 5 | |
14.12. 09:45:31.403 | 41,54 € | 50 | |
11.12. 17:14:16.466 | 40,46 € | 250 | |
11.12. 09:08:33.105 | 40,56 € | 50 | |
10.12. 09:08:17.751 | 39,83 € | 50 | |
08.12. 11:44:28.936 | 38,91 € | 40 | |
02.12. 15:56:31.884 | 38,96 € | 50 | |
19.11. 11:41:39.807 | 37,60 € | 64 | |
17.11. 11:55:15.407 | 38,03 € | 27 | |
11.11. 08:16:40.143 | 36,97 € | 50 | |
09.11. 18:45:56.714 | 35,53 € | 450 | |
09.11. 13:55:05.131 | 34,39 € | 250 | |
09.11. 10:15:25.804 | 32,27 € | 100 | |
06.11. 19:54:34.293 | 31,26 € | 170 | |
29.10. 15:42:47.369 | 29,39 € | 400 | |
15.10. 12:14:09.444 | 29,92 € | 35 | |
15.10. 09:12:31.244 | 31,18 € | 2.000 | |
15.10. 08:19:10.602 | 31,36 € | 3.000 | |
15.10. 07:48:59.083 | 30,79 € | 150 | |
15.10. 07:40:57.774 | 30,79 € | 160 | |
09.10. 11:07:05.885 | 29,99 € | 15.000 | |
22.09. 17:15:34.626 | 26,58 € | 15 | |
18.09. 18:42:17.569 | 28,00 € | 100 | |
17.09. 17:45:15.855 | 29,28 € | 1.000 | |
16.09. 09:50:09.211 | 29,34 € | 110 | |
04.09. 15:59:57.646 | 30,24 € | 850 | |
03.09. 09:00:40.217 | 29,36 € | 120 | |
03.09. 08:27:29.322 | 29,04 € | 120 | |
03.09. 08:25:39.007 | 29,04 € | 172 | |
03.09. 08:25:35.769 | 29,04 € | 172 | |
03.09. 08:19:48.133 | 29,02 € | 172 | |
03.09. 08:10:32.192 | 29,03 € | 172 | |
03.09. 08:10:04.467 | 29,03 € | 172 | |
02.09. 15:56:46.589 | 28,30 € | 100 | |
26.08. 18:13:15.753 | 29,88 € | 14 | |
25.08. 14:35:13.574 | 29,83 € | 150 | |
24.08. 19:43:26.157 | 29,48 € | 40 | |
17.08. 21:04:12.282 | 29,22 € | 35 | |
17.08. 11:29:04.954 | 29,30 € | 1.000 | |
14.08. 14:52:47.059 | 29,29 € | 6 | |
05.08. 09:56:03.802 | 29,55 € | 300 | |
05.08. 09:39:32.281 | 29,60 € | 1.000 | |
31.07. 07:30:03.464 | 28,29 € | 100 | |
28.07. 15:31:54.665 | 28,50 € | 1.000 | |
24.07. 17:28:32.199 | 29,80 € | 2.000 | |
23.07. 20:19:43.746 | 28,78 € | 15 | |
23.07. 19:50:04.264 | 28,85 € | 60 | |
23.07. 18:07:45.407 | 28,72 € | 50 | |
23.07. 09:21:40.059 | 30,53 € | 39 | |
23.07. 09:20:05.972 | 30,91 € | 1 | |
23.07. 08:50:42.496 | 28,50 € | 11 | |
23.07. 08:49:34.622 | 28,50 € | 9 | |
23.07. 08:25:48.624 | 29,00 € | 20 | |
23.07. 08:09:42.808 | 29,90 € | 1 | |
23.07. 07:36:27.968 | 26,83 € | 200 | |
13.07. 15:05:17.226 | 26,94 € | 7 | |
13.07. 11:50:28.411 | 26,68 € | 2 | |
08.07. 15:27:17.736 | 28,08 € | 10 | |
07.07. 12:10:24.703 | 28,68 € | 1.000 | |
06.07. 15:21:42.989 | 29,19 € | 1 | |
22.06. 14:14:00.936 | 28,80 € | 1.000 | |
11.06. 22:01:15.068 | 28,35 € | 1 | |
11.06. 09:00:37.670 | 29,72 € | 77 | |
08.06. 15:52:56.435 | 32,85 € | 75 | |
08.06. 14:55:13.650 | 32,73 € | 1 | |
05.06. 14:36:33.158 | 31,78 € | 15 | |
05.06. 07:37:10.155 | 30,52 € | 1 | |
03.06. 19:40:41.089 | 29,43 € | 50 | |
03.06. 07:34:09.777 | 28,49 € | 1 | |
01.06. 19:25:07.510 | 27,76 € | 1 | |
01.06. 17:16:17.275 | 27,41 € | 2.000 | |
01.06. 14:07:57.186 | 27,16 € | 75 | |
29.05. 22:06:42.017 | 25,60 € | 4 | |
29.05. 16:28:53.999 | 25,72 € | 1.000 | |
29.05. 16:21:39.616 | 25,93 € | 100 | |
21.05. 15:27:36.789 | 24,89 € | 650 | |
18.05. 10:47:58.762 | 25,76 € | 77 | |
13.05. 11:14:37.753 | 24,75 € | 6 | |
12.05. 14:15:01.664 | 25,88 € | 1 | |
12.05. 11:41:33.613 | 25,87 € | 1.000 | |
05.05. 11:09:17.782 | 25,98 € | 10 | |
29.04. 09:01:04.767 | 26,61 € | 1 | |
28.04. 22:47:49.485 | 27,34 € | 10 | |
26.04. 18:19:06.520 | 26,99 € | 1 | |
22.04. 12:31:13.758 | 24,06 € | 45 | |
20.04. 14:04:06.575 | 25,44 € | 100 | |
27.03. 12:15:13.871 | 24,25 € | 1 | |
27.03. 08:59:56.872 | 24,89 € | 100 | |
27.03. 08:59:27.746 | 24,89 € | 100 | |
25.03. 09:02:19.202 | 25,67 € | 200 | |
25.03. 08:56:48.567 | 26,06 € | 190 | |
22.03. 17:12:11.870 | 21,91 € | 1 | |
18.03. 12:51:55.808 | 23,97 € | 101 | |
18.03. 12:51:07.655 | 24,00 € | 30 | |
18.03. 10:01:10.497 | 23,41 € | 448 | |
18.03. 10:00:54.744 | 23,41 € | 180 | |
18.03. 09:49:57.615 | 22,80 € | 45 | |
17.03. 16:59:02.553 | 22,26 € | 86 | |
17.03. 14:19:19.270 | 21,60 € | 18 | |
17.03. 13:46:15.281 | 21,52 € | 3 | |
17.03. 13:34:18.787 | 21,59 € | 11 | |
17.03. 12:56:27.993 | 21,70 € | 18 | |
17.03. 11:41:36.542 | 22,12 € | 33 | |
17.03. 10:45:11.610 | 21,88 € | 3 | |
17.03. 09:07:36.931 | 24,03 € | 38 | |
17.03. 09:06:35.579 | 24,13 € | 38 | |
17.03. 09:04:31.773 | 23,92 € | 75 | |
16.03. 16:18:22.026 | 23,49 € | 74 | |
16.03. 13:39:40.984 | 21,86 € | 130 | |
16.03. 10:04:00.781 | 22,52 € | 74 | |
16.03. 09:48:47.244 | 22,95 € | 75 | |
16.03. 09:47:28.042 | 23,08 € | 86 | |
16.03. 09:32:34.273 | 23,10 € | 71 | |
16.03. 09:31:45.666 | 23,12 € | 105 | |
16.03. 09:15:48.641 | 23,67 € | 487 | |
12.03. 20:37:47.717 | 24,97 € | 150 | |
02.03. 09:18:37.439 | 35,35 € | 87 | |
25.02. 20:09:01.591 | 37,92 € | 87 | |
24.02. 21:59:38.697 | 39,30 € | 1 | |
20.02. 20:03:02.313 | 41,95 € | 24 | |
12.02. 11:42:43.898 | 40,95 € | 40 | |
11.02. 16:15:19.429 | 40,74 € | 87 | |
07.02. 15:58:11.667 | 40,33 € | 50 | |
04.02. 14:21:08.636 | 40,20 € | 1 | |
29.01. 16:57:08.734 | 41,01 € | 1 | |
27.01. 22:33:05.056 | 40,52 € | 1 | |
27.01. 11:36:02.508 | 40,69 € | 1 | |
25.01. 11:30:11.183 | 41,22 € | 1 | |
24.01. 21:05:27.187 | 41,30 € | 1 | |
24.01. 09:55:52.971 | 41,87 € | 1 | |
20.01. 09:01:22.088 | 41,97 € | 1 | |
20.01. 08:00:26.701 | 42,33 € | 50 | |
19.01. 17:23:16.839 | 42,28 € | 1 | |
17.01. 18:55:46.522 | 41,92 € | 167 | |
15.01. 11:23:48.357 | 42,81 € | 15 | |
15.01. 07:38:10.150 | 43,44 € | 1 | |
13.01. 16:29:10.334 | 43,09 € | 53 | |
02.01. 11:01:39.185 | 41,14 € | 25 | |
27.11. 15:58:15.409 | 39,48 € | 209 | |
26.11. 20:01:47.531 | 39,53 € | 26 | |
22.11. 09:33:22.260 | 39,82 € | 53 | |
22.11. 09:18:02.572 | 39,62 € | 157 | |
21.11. 20:29:20.425 | 39,03 € | 53 | |
20.11. 21:33:25.746 | 39,13 € | 50 | |
12.11. 20:51:48.441 | 40,16 € | 15 | |
05.11. 08:28:08.644 | 39,02 € | 2 | |
23.10. 07:31:24.566 | 38,48 € | 20 | |
22.10. 08:30:39.782 | 38,02 € | 1 | |
18.10. 15:57:13.847 | 37,61 € | 1 | |
14.10. 09:47:07.493 | 37,00 € | 1 | |
14.10. 08:40:23.605 | 36,33 € | 1 | |
13.10. 18:45:51.527 | 36,33 € | 1 | |
11.10. 15:17:51.347 | 36,95 € | 20 | |
11.10. 10:59:55.889 | 36,19 € | 15 | |
10.10. 20:06:28.672 | 40,50 € | 50 | |
26.09. 12:45:05.104 | 45,02 € | 1 | |
09.09. 11:23:41.277 | 44,02 € | 2 | |
03.09. 21:15:26.360 | 43,55 € | 1 | |
27.08. 13:20:27.423 | 43,18 € | 50 | |
27.08. 13:20:27.422 | 43,18 € | 23 | |
21.08. 10:49:31.296 | 42,87 € | 20 | |
09.08. 09:39:05.037 | 42,42 € | 50 | |
05.08. 21:21:00.554 | 42,28 € | 60 | |
05.08. 13:53:00.684 | 42,79 € | 36 | |
10.07. 11:34:34.931 | 47,15 € | 50 | |
09.07. 12:19:43.736 | 47,42 € | 51 | |
04.07. 15:30:15.173 | 46,97 € | 8 | |
01.07. 15:03:22.128 | 46,63 € | 200 | |
27.06. 09:21:27.331 | 44,875 € | 1 | |
24.06. 13:17:50.642 | 46,535 € | 60 | |
16.06. 17:38:11.436 | 49,909 € | 80 | |
28.05. 16:38:44.060 | 49,873 € | 1 | |
28.05. 14:48:59.511 | 49,895 € | 8 | |
06.05. 13:22:32.540 | 52,24 € | 159 | |
26.04. 10:19:00.238 | 51,76 € | 400 | |
02.04. 10:38:10.536 | 46,27 € | 85 | |
01.04. 14:37:39.244 | 45,25 € | 60 | |
01.04. 13:38:51.518 | 45,615 € | 44 | |
29.03. 18:37:17.933 | 47,82 € | 200 | |
04.03. 07:41:57.880 | 49,994 € | 1 | |
25.02. 15:12:05.843 | 48,32 € | 1 | |
15.02. 08:33:36.846 | 48,09 € | 150 | |
11.02. 10:06:26.791 | 48,098 € | 80 | |
14.12. 09:02:00.507 | 49,61 € | 100 | |
14.12. 07:45:28.668 | 49,915 € | 200 | |
05.11. 15:46:16.347 | 52,22 € | 2 | |
18.10. 12:52:38.141 | 55,6782 € | 686 | |
18.10. 12:50:59.626 | 55,64 € | 191 | |
01.10. 12:31:51.791 | 52,50 € | 195 | |
01.10. 12:31:27.352 | 52,50 € | 195 | |
01.10. 12:26:15.783 | 52,50 € | 195 | |
01.10. 12:22:03.221 | 52,50 € | 195 | |
13.09. 14:30:25.462 | 49,72 € | 40 | |
04.09. 08:52:02.626 | 54,98 € | 90 | |
19.07. 16:42:00.912 | 52,82 € | 57 | |
19.07. 14:29:02.511 | 53,81 € | 40 | |
19.07. 12:17:36.576 | 53,45 € | 56 | |
19.07. 10:13:15.862 | 53,71 € | 50 | |
19.07. 08:54:41.001 | 56,00 € | 68 | |
19.07. 07:34:32.874 | 58,298 € | 68 | |
11.07. 09:51:36.139 | 60,00 € | 25 | |
02.07. 17:03:02.597 | 58,30 € | 21 | |
11.06. 09:01:52.822 | 57,12 € | 36 | |
07.06. 09:02:43.837 | 56,62 € | 9 | |
28.05. 07:30:01.438 | 60,552 € | 20 | |
30.04. 10:02:40.752 | 61,16 € | 21 | |
30.04. 08:37:29.247 | 61,12 € | 5 | |
16.04. 16:14:08.432 | 54,72 € | 150 | |
11.04. 14:58:04.771 | 55,98 € | 50 | |
13.03. 17:00:12.330 | 56,743 € | 350 | |
26.02. 10:26:03.754 | 61,53 € | 50 | |
26.02. 07:34:47.791 | 61,512 € | 9 | |
24.02. 10:27:26.810 | 61,026 € | 1 | |
20.02. 09:28:57.079 | 61,52 € | 1 | |
12.02. 17:24:41.352 | 57,46 € | 200 | |
09.02. 11:25:29.969 | 58,01 € | 100 | |
08.02. 08:48:03.318 | 55,527 € | 36 | |
30.01. 09:53:51.901 | 55,567 € | 1 | |
27.01. 10:44:34.845 | 56,168 € | 1 | |
26.01. 17:54:17.673 | 55,955 € | 130 | |
23.01. 17:25:51.102 | 57,257 € | 30 | |
17.01. 16:38:09.192 | 57,157 € | 158 | |
10.01. 10:31:00.176 | 56,443 € | 100 | |
08.01. 17:06:45.526 | 55,603 € | 14 | |
05.01. 21:32:54.785 | 55,708 € | 18 | |
04.01. 14:14:34.956 | 53,738 € | 1 | |
08.12. 10:08:41.586 | 56,926 € | 25 | |
05.12. 22:26:55.294 | 55,58 € | 35 | |
06.11. 10:17:21.555 | 55,141 € | 1 | |
02.11. 14:33:37.013 | 55,476 € | 10 | |
27.10. 18:39:48.923 | 55,09 € | 1 | |
25.10. 17:27:06.516 | 55,089 € | 1 | |
04.10. 17:17:16.054 | 60,349 € | 3 | |
02.10. 10:39:45.125 | 58,739 € | 25 | |
27.09. 21:03:04.981 | 58,525 € | 15 | |
27.09. 11:34:26.313 | 58,596 € | 1 | |
22.09. 15:24:56.720 | 57,749 € | 1 | |
14.09. 10:01:10.179 | 57,102 € | 15 | |
08.09. 18:07:07.571 | 56,155 € | 1 | |
07.09. 18:13:38.535 | 56,192 € | 1 | |
06.09. 15:01:35.996 | 56,199 € | 1 | |
06.09. 11:43:56.605 | 55,991 € | 1 | |
02.09. 11:20:51.621 | 56,518 € | 1 | |
01.09. 15:57:12.817 | 56,476 € | 20 | |
28.08. 15:47:26.340 | 58,57 € | 2 | |
28.08. 14:16:23.205 | 58,738 € | 51 | |
10.08. 09:39:23.115 | 62,684 € | 10 | |
24.07. 16:09:12.541 | 66,006 € | 80 | |
21.07. 08:21:38.029 | 66,636 € | 15 | |
20.07. 08:58:16.242 | 65,317 € | 31 | |
27.06. 11:09:56.254 | 67,576 € | 29 | |
13.06. 16:04:16.057 | 66,798 € | 1 | |
12.06. 18:06:26.751 | 65,679 € | 350 | |
06.06. 20:53:24.869 | 65,812 € | 1 | |
29.05. 08:01:23.674 | 67,293 € | 1 | |
10.05. 16:07:00.242 | 66,147 € | 6 | |
10.05. 14:50:13.570 | 66,183 € | 15 | |
04.05. 14:11:21.448 | 65,099 € | 10 | |
27.04. 18:17:43.009 | 66,758 € | 5 | |
27.04. 16:31:33.311 | 66,976 € | 200 | |
19.04. 21:42:47.722 | 63,502 € | 2 | |
19.04. 15:52:03.382 | 63,859 € | 100 | |
12.04. 17:07:21.358 | 65,058 € | 10 | |
07.04. 19:33:03.872 | 64,244 € | 220 | |
17.02. 09:24:54.596 | 63,46 € | 300 | |
14.02. 08:40:47.569 | 63,96 € | 100 | |
06.02. 12:33:17.007 | 61,935 € | 1 | |
30.01. 10:29:28.245 | 64,963 € | 1 | |
25.01. 13:53:38.822 | 64,923 € | 1 | |
23.01. 12:26:40.507 | 64,744 € | 20 | |
11.01. 16:34:26.004 | 66,128 € | 1 | |
10.01. 16:35:12.656 | 66,205 € | 320 | |
23.11. 15:06:41.652 | 60,781 € | 1 | |
20.10. 08:49:34.909 | 65,29 € | 75 | |
20.10. 08:29:32.801 | 66,64 € | 250 | |
20.10. 08:17:46.816 | 66,65 € | 75 | |
20.10. 08:16:59.858 | 66,65 € | 75 | |
14.10. 18:12:38.538 | 65,21 € | 49 | |
14.10. 18:09:09.618 | 65,24 € | 250 | |
13.10. 15:43:59.722 | 64,40 € | 320 | |
19.09. 13:54:31.992 | 66,48 € | 27 | |
06.09. 09:11:12.143 | 69,50 € | 100 | |
05.09. 21:05:23.107 | 68,37 € | 100 | |
08.07. 16:04:16.191 | 60,21 € | 5 | |
07.06. 10:34:32.115 | 61,79 € | 450 | |
06.06. 18:19:15.572 | 61,45 € | 7 | |
03.06. 19:23:15.553 | 62,26 € | 450 | |
25.05. 18:25:58.917 | 64,76 € | 7 | |
09.05. 16:56:08.180 | 64,01 € | 5 | |
25.04. 13:21:25.263 | 65,09 € | 200 | |
25.04. 13:19:42.551 | 65,06 € | 200 | |
25.04. 11:35:28.377 | 65,12 € | 100 | |
13.04. 17:12:05.936 | 62,94 € | 14 | |
22.02. 15:59:45.177 | 57,02 € | 87 | |
18.02. 11:09:06.927 | 56,96 € | 40 | |
11.02. 15:57:03.612 | 53,81 € | 40 | |
11.02. 07:52:39.921 | 52,67 € | 93 | |
01.02. 09:10:24.987 | 55,25 € | 70 | |
31.01. 17:02:53.321 | 55,78 € | 2 | |
20.01. 15:47:04.329 | 50,64 € | 8 | |
20.01. 07:32:07.421 | 50,71 € | 9 | |
15.01. 16:03:38.677 | 51,34 € | 50 | |
15.01. 15:30:28.485 | 51,35 € | 20 | |
07.01. 08:01:04.094 | 55,99 € | 20 | |
05.01. 14:07:44.608 | 59,76 € | 100 | |
17.12. 09:24:17.159 | 60,83 € | 1 | |
11.12. 09:04:39.025 | 57,87 € | 100 | |
01.12. 11:08:49.732 | 60,89 € | 12 | |
17.11. 10:39:29.185 | 58,26 € | 9 | |
09.11. 10:04:28.452 | 59,76 € | 80 | |
06.11. 15:49:57.330 | 59,95 € | 350 | |
30.10. 16:47:54.086 | 58,77 € | 350 | |
23.10. 07:56:48.375 | 59,04 € | 20 | |
22.10. 17:11:21.140 | 58,01 € | 35 | |
22.10. 13:05:54.625 | 56,81 € | 53 | |
01.10. 17:54:58.441 | 60,70 € | 200 | |
23.09. 09:13:22.205 | 59,12 € | 17 | |
16.09. 15:19:28.400 | 62,00 € | 17 | |
12.08. 08:02:15.799 | 64,66 € | 8 | |
01.07. 17:06:51.975 | 68,03 € | 40 | |
29.06. 12:45:35.403 | 67,72 € | 8 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
13:57:00.000 | 248 | 104,25 € | 104,35 € | 248 |
13:56:00.000 | 248 | 104,25 € | 104,30 € | 248 |
13:55:00.000 | 248 | 104,25 € | 104,35 € | 248 |
13:52:00.000 | 248 | 104,25 € | 104,30 € | 248 |
13:51:00.000 | 248 | 104,20 € | 104,25 € | 248 |
13:48:00.000 | 248 | 104,20 € | 104,25 € | 248 |
13:47:00.000 | 248 | 104,15 € | 104,25 € | 248 |
13:44:00.000 | 248 | 104,15 € | 104,20 € | 248 |
13:43:00.000 | 248 | 104,10 € | 104,20 € | 248 |
Stammdaten
WKN | 859386 |
ISIN | FR0000130577 |
Branche | Printmedien (Zeitungen und Magazine) |
Herkunft | Frankreich |
Aktienanzahl | 239,84 Mio. |
Marktkapitalisierung | 24,69 Mrd. |
Dividende je Aktie | 2,000 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | 17,00 (2020) |
KCV | 3,30 (2020) |
Gewinn je Aktie | 2,400 (2020) |
Cashflow/Aktie | 12,370 (2020) |
Dividende je Aktie | 2,000 EUR (2020) |
Dividendenausschüttung in Mio. | 495,000 EUR (2020) |
Aktuelle Nachrichten
20.07.2023 09:21
Publicis im frühen Handel +3,3% +++ Wachstum übertrifft Analystenrprognosen
11.10.2019 09:52
11.10.2019 09:46