79,090€
0,04%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 79,20 | 79,89 | 76,13 | 78,99 | -0,09% | 880,00 |
| 05.02.2026 | 77,64 | 79,19 | 77,45 | 79,06 | 3,62% | 68,00 |
| 04.02.2026 | 78,64 | 79,04 | 74,56 | 76,30 | -2,77% | 228,00 |
| 03.02.2026 | 88,60 | 88,65 | 76,72 | 78,47 | -9,17% | 275,00 |
| 02.02.2026 | 83,58 | 86,61 | 82,93 | 86,39 | 3,02% | 74,00 |
| 30.01.2026 | 83,88 | 84,25 | 82,73 | 83,86 | 0,13% | - |
| 29.01.2026 | 84,95 | 85,90 | 81,98 | 83,75 | -1,53% | - |
| 28.01.2026 | 84,57 | 85,19 | 82,70 | 85,05 | 1,27% | 100,00 |
| 27.01.2026 | 88,14 | 88,89 | 83,84 | 83,98 | -4,69% | - |
| 26.01.2026 | 87,38 | 88,27 | 87,07 | 88,11 | 0,80% | 2,00 |
| 23.01.2026 | 87,04 | 88,13 | 86,15 | 87,41 | 0,43% | - |
| 22.01.2026 | 87,23 | 87,42 | 85,42 | 87,04 | -0,29% | 3,00 |
| 21.01.2026 | 84,66 | 87,35 | 84,32 | 87,29 | 3,16% | - |
| 20.01.2026 | 85,53 | 86,23 | 84,52 | 84,62 | -1,08% | - |
| 19.01.2026 | 85,87 | 86,42 | 84,71 | 85,54 | -0,95% | - |
| 16.01.2026 | 86,33 | 88,26 | 85,73 | 86,36 | -0,10% | - |
| 15.01.2026 | 87,06 | 87,98 | 85,98 | 86,45 | -0,52% | 1,00 |
| 14.01.2026 | 86,73 | 87,40 | 85,89 | 86,90 | 0,20% | 2,00 |
| 13.01.2026 | 87,74 | 87,95 | 86,13 | 86,73 | -1,06% | - |
| 12.01.2026 | 88,94 | 91,29 | 86,84 | 87,66 | -1,45% | - |
| 09.01.2026 | 87,44 | 89,26 | 87,34 | 88,95 | 1,82% | - |
| 08.01.2026 | 86,47 | 87,42 | 85,73 | 87,36 | 0,73% | - |
| 07.01.2026 | 88,72 | 88,80 | 86,57 | 86,73 | -2,30% | - |
| 06.01.2026 | 87,96 | 89,06 | 86,28 | 88,77 | 1,00% | - |
| 05.01.2026 | 87,78 | 88,55 | 87,02 | 87,89 | 0,07% | 2,00 |
| 02.01.2026 | 89,63 | 89,72 | 86,59 | 87,83 | -1,69% | - |
| 30.12.2025 | 89,29 | 89,45 | 88,98 | 89,34 | 0,03% | - |
| 29.12.2025 | 87,94 | 89,77 | 87,94 | 89,31 | 1,70% | - |
| 23.12.2025 | 88,51 | 88,56 | 87,40 | 87,82 | -0,73% | 95,00 |
| 22.12.2025 | 88,74 | 88,93 | 87,62 | 88,47 | -0,47% | - |
| 19.12.2025 | 88,66 | 89,93 | 88,53 | 88,89 | 0,20% | - |
| 18.12.2025 | 88,69 | 90,09 | 88,47 | 88,71 | 0,02% | - |
| 17.12.2025 | 88,34 | 89,04 | 85,38 | 88,69 | 0,42% | - |
| 16.12.2025 | 89,23 | 89,58 | 87,97 | 88,32 | -1,20% | - |
| 15.12.2025 | 87,78 | 90,92 | 87,78 | 89,39 | 2,02% | - |
| 12.12.2025 | 87,56 | 89,76 | 87,43 | 87,62 | 0,14% | 8,00 |
| 11.12.2025 | 86,75 | 87,64 | 85,21 | 87,50 | 0,82% | 7,00 |
| 10.12.2025 | 86,55 | 87,32 | 86,28 | 86,79 | 0,17% | - |
| 09.12.2025 | 87,34 | 88,20 | 85,88 | 86,64 | -0,91% | - |
| 08.12.2025 | 86,19 | 87,76 | 86,02 | 87,44 | 1,46% | - |
| 05.12.2025 | 85,33 | 86,67 | 85,11 | 86,18 | 1,13% | - |
| 04.12.2025 | 83,61 | 85,90 | 83,61 | 85,22 | 1,91% | - |
| 03.12.2025 | 83,72 | 84,27 | 83,02 | 83,62 | -0,07% | - |
| 02.12.2025 | 84,20 | 85,62 | 82,78 | 83,68 | -0,62% | - |
| 01.12.2025 | 84,29 | 84,39 | 82,56 | 84,20 | -0,09% | - |
| 28.11.2025 | 83,11 | 84,35 | 82,69 | 84,28 | 1,37% | - |
| 27.11.2025 | 83,15 | 83,26 | 82,39 | 83,14 | -0,05% | - |
| 26.11.2025 | 84,06 | 84,41 | 82,81 | 83,18 | -0,98% | 2,00 |
| 25.11.2025 | 82,74 | 84,02 | 82,51 | 84,00 | 1,50% | - |
| 24.11.2025 | 84,62 | 85,31 | 82,43 | 82,76 | -2,41% | - |
| 21.11.2025 | 80,67 | 84,80 | 80,61 | 84,80 | 5,13% | - |
| 20.11.2025 | 84,83 | 85,57 | 80,60 | 80,66 | -4,67% | 13,00 |
| 19.11.2025 | 84,34 | 86,00 | 84,15 | 84,61 | 0,02% | - |
| 18.11.2025 | 85,60 | 85,72 | 84,15 | 84,59 | -1,53% | - |
| 17.11.2025 | 86,79 | 87,95 | 85,53 | 85,90 | -0,93% | - |
| 14.11.2025 | 87,22 | 87,35 | 85,01 | 86,71 | -0,61% | - |
| 13.11.2025 | 88,11 | 88,47 | 86,95 | 87,24 | -0,90% | - |
| 12.11.2025 | 86,11 | 89,22 | 85,28 | 88,03 | 2,27% | 1,00 |
| 11.11.2025 | 84,73 | 86,20 | 84,47 | 86,08 | 1,56% | - |
| 10.11.2025 | 84,97 | 85,89 | 84,22 | 84,76 | 0,21% | - |
| 07.11.2025 | 84,24 | 85,16 | 83,18 | 84,58 | 0,38% | - |
| 06.11.2025 | 85,22 | 86,84 | 83,80 | 84,26 | -1,27% | - |
| 05.11.2025 | 84,59 | 85,41 | 83,93 | 85,34 | 0,85% | - |
| 04.11.2025 | 85,61 | 85,61 | 83,48 | 84,62 | -1,13% | - |
| 03.11.2025 | 86,83 | 87,11 | 85,47 | 85,59 | -1,36% | 94,00 |
| 31.10.2025 | 86,38 | 86,94 | 84,71 | 86,77 | 0,42% | - |
| 30.10.2025 | 87,70 | 87,75 | 85,36 | 86,41 | -1,34% | - |
| 29.10.2025 | 88,05 | 88,19 | 86,06 | 87,58 | -0,57% | - |
| 28.10.2025 | 86,92 | 88,31 | 86,66 | 88,08 | 1,31% | 60,00 |
| 27.10.2025 | 86,29 | 87,45 | 86,29 | 86,94 | 0,75% | - |
| 24.10.2025 | 87,83 | 88,23 | 85,52 | 86,29 | -1,81% | - |
| 23.10.2025 | 87,13 | 87,93 | 86,12 | 87,88 | 1,15% | - |
| 22.10.2025 | 87,28 | 88,14 | 86,43 | 86,88 | -0,46% | - |
| 21.10.2025 | 86,26 | 87,62 | 85,67 | 87,28 | 1,18% | 1,00 |
| 20.10.2025 | 86,54 | 86,83 | 85,35 | 86,26 | -0,16% | - |
| 17.10.2025 | 85,76 | 86,72 | 84,51 | 86,40 | 0,98% | - |
| 16.10.2025 | 86,07 | 87,48 | 85,44 | 85,56 | -0,55% | - |
| 15.10.2025 | 82,75 | 86,90 | 82,71 | 86,03 | 3,88% | 1,00 |
| 14.10.2025 | 83,00 | 86,51 | 81,55 | 82,82 | -0,38% | - |
| 13.10.2025 | 82,09 | 84,36 | 82,09 | 83,14 | 1,53% | - |
| 10.10.2025 | 82,58 | 83,86 | 81,86 | 81,89 | -0,73% | - |
| 09.10.2025 | 82,98 | 83,83 | 82,40 | 82,49 | -0,63% | - |
| 08.10.2025 | 82,56 | 83,50 | 82,38 | 83,01 | 0,59% | - |
| 07.10.2025 | 83,02 | 83,43 | 82,29 | 82,52 | -0,63% | - |
| 06.10.2025 | 82,98 | 83,36 | 81,88 | 83,04 | -0,04% | 1,00 |
| 03.10.2025 | 82,47 | 83,10 | 81,54 | 83,07 | 0,62% | 1,00 |
| 02.10.2025 | 81,82 | 82,75 | 81,15 | 82,56 | 0,94% | - |
| 01.10.2025 | 81,76 | 83,06 | 81,03 | 81,79 | -0,21% | - |
| 30.09.2025 | 79,94 | 81,97 | 78,72 | 81,96 | 2,58% | - |
| 29.09.2025 | 79,77 | 80,24 | 79,44 | 79,90 | 0,18% | 30,00 |
| 26.09.2025 | 79,45 | 79,88 | 78,41 | 79,76 | 0,47% | 2,00 |
| 25.09.2025 | 79,33 | 80,01 | 78,98 | 79,39 | 0,09% | - |
| 24.09.2025 | 80,25 | 80,56 | 78,98 | 79,32 | -1,53% | 3,00 |
| 23.09.2025 | 79,87 | 81,38 | 79,80 | 80,55 | 0,84% | 2,00 |
| 22.09.2025 | 79,55 | 79,97 | 78,30 | 79,88 | 0,40% | 2,00 |
| 19.09.2025 | 82,09 | 82,41 | 79,29 | 79,56 | -3,05% | 2,00 |
| 18.09.2025 | 83,44 | 83,78 | 81,96 | 82,06 | -1,67% | 1,00 |
| 17.09.2025 | 82,98 | 83,60 | 82,50 | 83,45 | 0,59% | - |
| 16.09.2025 | 82,67 | 83,52 | 81,51 | 82,96 | 0,48% | - |
| 15.09.2025 | 83,63 | 83,84 | 82,49 | 82,56 | -0,72% | - |