97,160€
0,24%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 97,25 | 98,03 | 97,03 | 97,08 | 0,15% | - |
| 16.09.2026 | 98,51 | 98,61 | 96,67 | 96,93 | -1,95% | - |
| 15.09.2026 | 100,45 | 100,50 | 98,18 | 98,86 | -1,63% | 266,00 |
| 14.09.2026 | 96,54 | 100,85 | 96,40 | 100,50 | 3,82% | 246,00 |
| 11.09.2026 | 97,42 | 97,66 | 96,36 | 96,80 | -0,33% | - |
| 10.09.2026 | 96,16 | 97,62 | 95,81 | 97,12 | 1,17% | 84,00 |
| 09.09.2026 | 98,70 | 99,07 | 95,36 | 96,00 | -2,60% | 423,00 |
| 08.09.2026 | 99,99 | 100,58 | 98,15 | 98,56 | -1,49% | 438,00 |
| 07.09.2026 | 101,05 | 101,10 | 99,83 | 100,06 | -1,08% | 28,00 |
| 04.09.2026 | 103,80 | 103,85 | 100,25 | 101,15 | -2,55% | 406,00 |
| 03.09.2026 | 100,14 | 104,00 | 99,81 | 103,80 | 2,72% | 1.971,00 |
| 02.09.2026 | 99,18 | 101,10 | 97,40 | 101,05 | 1,89% | 878,00 |
| 01.09.2026 | 100,90 | 101,20 | 99,08 | 99,18 | -1,61% | 284,00 |
| 31.08.2026 | 101,50 | 101,98 | 100,43 | 100,80 | -0,74% | 13,00 |
| 28.08.2026 | 101,55 | 102,30 | 100,85 | 101,55 | 0,10% | 55,00 |
| 27.08.2026 | 103,30 | 103,43 | 100,35 | 101,45 | -1,27% | 880,00 |
| 26.08.2026 | 103,40 | 103,50 | 102,15 | 102,75 | -0,68% | 240,00 |
| 25.08.2026 | 104,33 | 104,53 | 101,78 | 103,45 | -0,67% | 433,00 |
| 24.08.2026 | 102,28 | 104,85 | 102,08 | 104,15 | 1,71% | 615,00 |
| 21.08.2026 | 101,95 | 102,65 | 100,63 | 102,40 | 0,64% | 3.817,00 |
| 20.08.2026 | 101,80 | 102,03 | 101,58 | 101,75 | 0,30% | - |
| 19.08.2026 | 101,93 | 102,13 | 100,88 | 101,45 | 26,97% | 7.076,00 |
| 05.05.2026 | 79,89 | 80,78 | 78,88 | 79,90 | 0,14% | 91,00 |
| 04.05.2026 | 79,57 | 80,76 | 79,44 | 79,79 | 0,42% | 1.875,00 |
| 30.04.2026 | 78,45 | 79,68 | 78,06 | 79,46 | 0,76% | - |
| 29.04.2026 | 79,16 | 79,66 | 78,54 | 78,86 | -0,15% | 45,00 |
| 28.04.2026 | 78,81 | 79,74 | 78,24 | 78,98 | 0,18% | - |
| 27.04.2026 | 78,00 | 79,07 | 77,42 | 78,84 | 0,79% | 506,00 |
| 24.04.2026 | 77,55 | 78,48 | 77,06 | 78,22 | 1,06% | 3,00 |
| 23.04.2026 | 78,03 | 78,45 | 76,52 | 77,40 | -1,35% | 13,00 |
| 22.04.2026 | 78,85 | 78,95 | 77,65 | 78,46 | 0,11% | 60,00 |
| 21.04.2026 | 78,92 | 79,15 | 78,24 | 78,37 | -0,60% | 15,00 |
| 20.04.2026 | 79,54 | 80,03 | 78,58 | 78,84 | -1,84% | - |
| 17.04.2026 | 80,29 | 81,97 | 80,12 | 80,32 | 0,07% | 960,00 |
| 16.04.2026 | 78,95 | 80,78 | 78,53 | 80,26 | 2,01% | 380,00 |
| 15.04.2026 | 76,17 | 78,83 | 75,78 | 78,68 | 3,04% | 1.553,00 |
| 14.04.2026 | 76,23 | 76,93 | 73,84 | 76,36 | 0,69% | 119,00 |
| 13.04.2026 | 72,58 | 76,84 | 72,58 | 75,84 | 3,27% | 780,00 |
| 10.04.2026 | 72,37 | 74,01 | 72,19 | 73,44 | 0,82% | - |
| 09.04.2026 | 74,83 | 74,97 | 71,23 | 72,84 | -3,16% | 118,00 |
| 08.04.2026 | 76,92 | 77,27 | 74,76 | 75,22 | 1,48% | 248,00 |
| 07.04.2026 | 72,50 | 75,54 | 72,44 | 74,12 | 2,01% | 32,00 |
| 02.04.2026 | 69,81 | 72,68 | 69,81 | 72,66 | 1,79% | 108,00 |
| 01.04.2026 | 72,09 | 72,67 | 70,82 | 71,38 | -0,65% | - |
| 31.03.2026 | 70,26 | 71,99 | 69,88 | 71,85 | 3,23% | 90,00 |
| 30.03.2026 | 68,47 | 70,16 | 68,47 | 69,60 | 1,81% | 17,00 |
| 27.03.2026 | 69,75 | 69,77 | 68,13 | 68,36 | -1,75% | 380,00 |
| 26.03.2026 | 69,43 | 70,50 | 69,12 | 69,58 | -0,17% | - |
| 25.03.2026 | 71,11 | 71,86 | 68,94 | 69,70 | -1,89% | 144,00 |
| 24.03.2026 | 70,25 | 71,92 | 69,63 | 71,04 | 0,54% | 374,00 |
| 23.03.2026 | 69,70 | 72,22 | 69,42 | 70,66 | 0,56% | 1.294,00 |
| 20.03.2026 | 71,81 | 72,17 | 70,03 | 70,27 | -2,27% | 259,00 |
| 19.03.2026 | 71,23 | 73,32 | 71,03 | 71,90 | 0,98% | 276,00 |
| 18.03.2026 | 75,45 | 75,47 | 71,16 | 71,20 | -4,97% | 1.071,00 |
| 17.03.2026 | 75,05 | 75,83 | 74,80 | 74,92 | -0,66% | 105,00 |
| 16.03.2026 | 75,86 | 75,98 | 74,35 | 75,42 | 0,05% | 14,00 |
| 13.03.2026 | 74,74 | 77,18 | 74,27 | 75,38 | 0,91% | - |
| 12.03.2026 | 74,59 | 76,42 | 74,03 | 74,70 | -0,72% | - |
| 11.03.2026 | 74,45 | 75,56 | 73,79 | 75,24 | 1,24% | - |
| 10.03.2026 | 76,53 | 77,23 | 74,16 | 74,32 | -3,18% | - |
| 09.03.2026 | 73,90 | 77,20 | 73,51 | 76,76 | 0,95% | 110,00 |
| 06.03.2026 | 76,15 | 76,92 | 75,02 | 76,04 | 0,16% | 29,00 |
| 05.03.2026 | 73,79 | 76,10 | 73,71 | 75,92 | 2,26% | 116,00 |
| 04.03.2026 | 73,48 | 74,34 | 72,96 | 74,24 | 0,46% | 91,00 |
| 03.03.2026 | 73,75 | 74,32 | 72,54 | 73,90 | -0,59% | - |
| 02.03.2026 | 73,82 | 75,22 | 73,26 | 74,34 | -1,12% | 863,00 |
| 27.02.2026 | 75,51 | 76,03 | 74,02 | 75,18 | -0,48% | 54,00 |
| 26.02.2026 | 72,64 | 75,56 | 72,06 | 75,54 | 3,85% | 830,00 |
| 25.02.2026 | 72,79 | 73,33 | 71,68 | 72,74 | -0,08% | - |
| 24.02.2026 | 71,98 | 73,64 | 70,70 | 72,80 | 1,20% | 910,00 |
| 23.02.2026 | 73,87 | 74,10 | 71,79 | 71,94 | -3,05% | 27,00 |
| 20.02.2026 | 73,05 | 74,70 | 72,89 | 74,20 | 1,67% | 262,00 |
| 19.02.2026 | 71,85 | 72,98 | 71,28 | 72,98 | 1,33% | - |
| 18.02.2026 | 70,80 | 72,08 | 70,10 | 72,02 | 1,81% | 867,00 |
| 17.02.2026 | 71,01 | 72,05 | 70,53 | 70,74 | -0,65% | 870,00 |
| 16.02.2026 | 73,07 | 73,45 | 71,05 | 71,20 | -2,12% | 706,00 |
| 13.02.2026 | 73,50 | 73,96 | 72,50 | 72,74 | -4,67% | 1.295,00 |
| 12.02.2026 | 73,27 | 77,40 | 71,70 | 76,30 | 4,35% | 1.604,00 |
| 11.02.2026 | 79,82 | 79,82 | 72,73 | 73,12 | -8,37% | 417,00 |
| 10.02.2026 | 80,16 | 81,27 | 78,82 | 79,80 | -0,57% | 66,00 |
| 09.02.2026 | 79,08 | 80,39 | 78,77 | 80,26 | 1,59% | 130,00 |
| 06.02.2026 | 79,13 | 79,84 | 76,12 | 79,00 | -0,09% | 241,00 |
| 05.02.2026 | 77,55 | 79,32 | 77,43 | 79,07 | 2,29% | 7.468,00 |
| 04.02.2026 | 78,83 | 78,85 | 74,56 | 77,30 | -1,50% | 475,00 |
| 03.02.2026 | 87,21 | 87,29 | 76,72 | 78,48 | -11,42% | 776,00 |
| 02.02.2026 | 83,21 | 89,80 | 83,15 | 88,60 | 5,26% | 595,00 |
| 30.01.2026 | 83,46 | 84,32 | 82,73 | 84,17 | 0,59% | 84,00 |
| 29.01.2026 | 85,19 | 85,90 | 81,98 | 83,68 | -1,48% | 45,00 |
| 28.01.2026 | 84,97 | 85,14 | 82,70 | 84,94 | 0,88% | - |
| 27.01.2026 | 88,27 | 88,89 | 83,82 | 84,20 | -4,41% | 899,00 |
| 26.01.2026 | 87,34 | 88,16 | 87,07 | 88,08 | 0,75% | 239,00 |
| 23.01.2026 | 86,95 | 88,13 | 86,15 | 87,42 | 0,48% | 17,00 |
| 22.01.2026 | 87,17 | 87,42 | 85,43 | 87,00 | 0,05% | 87,00 |
| 21.01.2026 | 84,99 | 87,19 | 84,31 | 86,96 | 2,55% | 381,00 |
| 20.01.2026 | 85,31 | 86,23 | 84,52 | 84,80 | -0,89% | - |
| 19.01.2026 | 85,19 | 86,42 | 84,87 | 85,56 | -0,95% | - |
| 16.01.2026 | 86,45 | 88,26 | 85,73 | 86,38 | -0,06% | 520,00 |
| 15.01.2026 | 87,31 | 87,97 | 85,98 | 86,43 | -0,56% | - |
| 14.01.2026 | 86,80 | 87,39 | 85,89 | 86,92 | 0,14% | 45,00 |
| 13.01.2026 | 87,68 | 87,94 | 86,13 | 86,80 | -1,00% | - |