23,100€
6,94%
Echtzeit-Aktienkurs PUBLICIS GRP ADR 1/4/EO,4
Bid:
Ask:
Aktienkurse zur PUBLICIS GRP ADR 1/4/EO,4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 21,80 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 14.07.2026 | 22,20 | 22,20 | 21,20 | 21,60 | -0,92% | - |
| 13.07.2026 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 10.07.2026 | 21,60 | 21,80 | 21,40 | 21,80 | 0,00% | - |
| 08.07.2026 | 22,00 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 06.07.2026 | 21,60 | 22,00 | 21,40 | 21,80 | 3,32% | - |
| 02.07.2026 | 21,20 | 21,20 | 21,00 | 21,10 | 2,93% | - |
| 01.07.2026 | 20,90 | 21,00 | 20,40 | 20,50 | -5,96% | - |
| 29.06.2026 | 22,00 | 22,00 | 21,70 | 21,80 | 0,00% | - |
| 26.06.2026 | 21,60 | 22,00 | 21,40 | 21,80 | -0,91% | - |
| 22.06.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -1,35% | - |
| 18.06.2026 | 22,80 | 23,00 | 22,00 | 22,30 | 1,36% | - |
| 10.06.2026 | 22,40 | 22,40 | 21,80 | 22,00 | -2,65% | - |
| 09.06.2026 | 22,40 | 22,60 | 22,00 | 22,60 | 0,00% | - |
| 05.06.2026 | 22,40 | 22,80 | 22,20 | 22,60 | 3,20% | - |
| 04.06.2026 | 21,20 | 22,10 | 21,20 | 21,90 | 3,30% | - |
| 03.06.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 02.06.2026 | 21,60 | 21,80 | 21,40 | 21,60 | 2,86% | - |
| 29.05.2026 | 20,80 | 21,00 | 20,60 | 21,00 | 0,48% | - |
| 27.05.2026 | 20,80 | 21,00 | 20,60 | 20,90 | 1,46% | - |
| 26.05.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -1,44% | - |
| 25.05.2026 | 21,20 | 21,20 | 20,80 | 20,90 | -0,48% | - |
| 22.05.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 1,94% | - |
| 20.05.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 19.05.2026 | 20,60 | 21,60 | 20,60 | 21,20 | 7,89% | - |
| 18.05.2026 | 19,10 | 20,40 | 19,10 | 19,65 | 2,34% | - |
| 14.05.2026 | 19,20 | 19,40 | 19,10 | 19,20 | -0,52% | - |
| 12.05.2026 | 19,40 | 19,55 | 19,20 | 19,30 | -4,69% | - |
| 11.05.2026 | 20,40 | 20,40 | 20,20 | 20,25 | 0,25% | - |
| 08.05.2026 | 20,25 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 04.05.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | - |
| 30.04.2026 | 19,60 | 19,90 | 19,50 | 19,90 | 1,27% | - |
| 28.04.2026 | 19,65 | 19,90 | 19,60 | 19,65 | -0,25% | - |
| 27.04.2026 | 19,60 | 19,80 | 19,35 | 19,70 | 1,29% | - |
| 24.04.2026 | 19,40 | 19,55 | 19,30 | 19,45 | 0,26% | - |
| 23.04.2026 | 19,60 | 19,60 | 19,30 | 19,40 | -0,51% | - |
| 22.04.2026 | 19,65 | 19,80 | 19,40 | 19,50 | -0,76% | - |
| 21.04.2026 | 19,75 | 19,80 | 19,60 | 19,65 | -0,25% | - |
| 20.04.2026 | 19,85 | 20,05 | 19,55 | 19,70 | -1,50% | - |
| 17.04.2026 | 20,00 | 20,20 | 20,00 | 20,00 | 0,50% | - |
| 16.04.2026 | 19,75 | 20,20 | 19,60 | 19,90 | 4,19% | - |
| 15.04.2026 | 19,10 | 19,30 | 18,90 | 19,10 | 2,69% | - |
| 13.04.2026 | 18,20 | 18,75 | 18,15 | 18,60 | 1,64% | - |
| 10.04.2026 | 18,20 | 18,50 | 18,00 | 18,30 | -1,08% | - |
| 09.04.2026 | 18,90 | 18,90 | 18,40 | 18,50 | -1,86% | - |
| 08.04.2026 | 19,20 | 19,35 | 18,85 | 18,85 | 1,34% | - |
| 07.04.2026 | 18,20 | 18,90 | 18,20 | 18,60 | 5,68% | - |
| 02.04.2026 | 17,50 | 17,60 | 17,50 | 17,60 | -0,85% | - |
| 31.03.2026 | 17,60 | 17,90 | 17,45 | 17,75 | 0,57% | - |
| 30.03.2026 | 17,20 | 17,65 | 17,10 | 17,65 | 2,62% | - |
| 27.03.2026 | 17,50 | 17,50 | 17,10 | 17,20 | -2,27% | - |
| 26.03.2026 | 17,40 | 17,60 | 17,30 | 17,60 | -1,12% | - |
| 25.03.2026 | 17,80 | 18,00 | 17,70 | 17,80 | -0,56% | - |
| 24.03.2026 | 17,60 | 18,00 | 17,60 | 17,90 | 0,00% | - |
| 23.03.2026 | 17,30 | 18,10 | 16,90 | 17,90 | 1,99% | - |
| 20.03.2026 | 18,00 | 18,10 | 17,50 | 17,55 | -2,23% | - |
| 19.03.2026 | 17,80 | 18,30 | 17,75 | 17,95 | 0,28% | - |
| 18.03.2026 | 18,90 | 18,90 | 17,90 | 17,90 | -5,29% | - |
| 16.03.2026 | 19,00 | 19,00 | 18,60 | 18,90 | -0,53% | - |
| 13.03.2026 | 18,70 | 19,00 | 18,60 | 19,00 | 1,06% | - |
| 12.03.2026 | 18,70 | 18,80 | 18,60 | 18,80 | 1,08% | - |
| 11.03.2026 | 18,70 | 18,90 | 18,50 | 18,60 | -1,85% | - |
| 09.03.2026 | 18,55 | 19,00 | 18,45 | 18,95 | 0,26% | - |
| 06.03.2026 | 19,10 | 19,20 | 18,80 | 18,90 | 2,72% | - |
| 03.03.2026 | 18,50 | 18,50 | 18,30 | 18,40 | -1,08% | - |
| 02.03.2026 | 18,60 | 18,60 | 18,50 | 18,60 | -1,06% | - |
| 27.02.2026 | 18,90 | 18,90 | 18,50 | 18,80 | 3,87% | - |
| 26.02.2026 | 18,20 | 18,40 | 18,00 | 18,10 | 0,00% | - |
| 25.02.2026 | 18,30 | 18,30 | 17,90 | 18,10 | -1,63% | - |
| 23.02.2026 | 18,50 | 18,60 | 18,30 | 18,40 | -1,60% | - |
| 20.02.2026 | 18,30 | 18,70 | 18,30 | 18,70 | 1,91% | - |
| 19.02.2026 | 18,00 | 18,35 | 17,80 | 18,35 | 4,26% | - |
| 18.02.2026 | 17,70 | 17,80 | 17,50 | 17,60 | -1,68% | - |
| 17.02.2026 | 17,80 | 18,00 | 17,70 | 17,90 | 0,56% | - |
| 16.02.2026 | 18,30 | 18,40 | 17,80 | 17,80 | -2,20% | - |
| 13.02.2026 | 18,45 | 18,50 | 18,10 | 18,20 | -1,36% | - |
| 12.02.2026 | 18,40 | 18,60 | 18,00 | 18,45 | -3,40% | - |
| 11.02.2026 | 20,00 | 20,05 | 19,10 | 19,10 | -4,50% | - |
| 10.02.2026 | 20,05 | 20,20 | 19,95 | 20,00 | 0,50% | - |
| 09.02.2026 | 19,80 | 20,15 | 19,60 | 19,90 | 1,02% | - |
| 06.02.2026 | 19,80 | 19,90 | 19,00 | 19,70 | -0,25% | - |
| 05.02.2026 | 19,40 | 19,85 | 19,40 | 19,75 | 0,51% | - |
| 03.02.2026 | 22,00 | 22,00 | 19,25 | 19,65 | -5,07% | - |
| 30.01.2026 | 21,00 | 21,00 | 20,70 | 20,70 | -0,48% | - |
| 29.01.2026 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | - |
| 28.01.2026 | 21,40 | 21,40 | 20,60 | 21,40 | -3,60% | - |
| 26.01.2026 | 22,00 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 23.01.2026 | 21,80 | 22,00 | 21,60 | 21,60 | 0,93% | - |
| 21.01.2026 | 21,40 | 21,40 | 21,20 | 21,40 | -0,47% | - |
| 20.01.2026 | 21,40 | 21,50 | 21,00 | 21,50 | -2,27% | - |
| 16.01.2026 | 21,80 | 22,00 | 21,60 | 22,00 | 1,38% | - |
| 15.01.2026 | 21,90 | 22,00 | 21,70 | 21,70 | -3,98% | - |
| 12.01.2026 | 22,50 | 22,80 | 22,50 | 22,60 | 3,67% | - |
| 08.01.2026 | 21,80 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 06.01.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | - |
| 02.01.2026 | 22,30 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 30.12.2025 | 22,40 | 22,40 | 22,20 | 22,40 | 2,28% | - |
| 23.12.2025 | 22,20 | 22,20 | 21,80 | 21,90 | -0,45% | - |
| 22.12.2025 | 22,20 | 22,40 | 21,90 | 22,00 | -1,35% | - |
| 19.12.2025 | 22,40 | 22,40 | 22,10 | 22,30 | 0,45% | - |