92,960€
-1,15%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 94,09 | 94,51 | 92,33 | 92,97 | -1,14% | - |
| 30.07.2026 | 94,80 | 95,73 | 92,60 | 94,04 | -1,18% | - |
| 29.07.2026 | 94,02 | 95,97 | 93,64 | 95,16 | 1,18% | 147,00 |
| 28.07.2026 | 90,81 | 94,38 | 90,38 | 94,05 | 3,75% | 2,00 |
| 27.07.2026 | 89,04 | 90,82 | 88,71 | 90,65 | 2,94% | - |
| 24.07.2026 | 86,25 | 88,57 | 85,94 | 88,06 | 2,07% | - |
| 23.07.2026 | 86,51 | 87,74 | 85,78 | 86,27 | -0,28% | - |
| 22.07.2026 | 86,28 | 87,93 | 85,02 | 86,51 | 0,30% | 2,00 |
| 21.07.2026 | 87,78 | 88,51 | 86,08 | 86,25 | -1,73% | 2,00 |
| 20.07.2026 | 87,97 | 89,27 | 86,12 | 87,77 | 0,11% | 166,00 |
| 17.07.2026 | 91,13 | 92,16 | 86,71 | 87,67 | -3,72% | - |
| 16.07.2026 | 93,44 | 96,12 | 88,86 | 91,06 | 3,06% | 2,00 |
| 15.07.2026 | 87,01 | 89,62 | 86,31 | 88,36 | 1,81% | - |
| 14.07.2026 | 88,43 | 88,43 | 85,14 | 86,79 | -1,26% | 125,00 |
| 13.07.2026 | 86,47 | 88,21 | 86,47 | 87,90 | -0,16% | 165,00 |
| 10.07.2026 | 86,50 | 88,11 | 85,75 | 88,04 | 2,67% | - |
| 09.07.2026 | 85,69 | 86,12 | 84,28 | 85,75 | 0,54% | - |
| 08.07.2026 | 88,09 | 88,09 | 84,48 | 85,29 | -3,54% | 6,00 |
| 07.07.2026 | 86,37 | 88,45 | 85,89 | 88,42 | 2,39% | - |
| 06.07.2026 | 85,68 | 87,86 | 85,58 | 86,36 | 0,82% | - |
| 03.07.2026 | 85,17 | 85,75 | 84,19 | 85,66 | 1,46% | - |
| 02.07.2026 | 84,60 | 84,97 | 83,88 | 84,43 | -0,08% | - |
| 01.07.2026 | 86,48 | 86,48 | 81,51 | 84,50 | -2,27% | 110,00 |
| 30.06.2026 | 88,87 | 89,14 | 85,72 | 86,46 | -2,13% | 110,00 |
| 29.06.2026 | 87,17 | 88,56 | 86,72 | 88,34 | 2,04% | 31,00 |
| 26.06.2026 | 86,52 | 87,22 | 85,73 | 86,57 | -0,06% | - |
| 25.06.2026 | 87,99 | 88,41 | 86,17 | 86,62 | -1,22% | - |
| 24.06.2026 | 88,12 | 88,41 | 85,66 | 87,69 | -0,57% | - |
| 23.06.2026 | 86,68 | 88,68 | 86,68 | 88,19 | 0,65% | - |
| 22.06.2026 | 89,53 | 89,96 | 87,53 | 87,62 | -2,30% | - |
| 19.06.2026 | 89,32 | 90,36 | 88,82 | 89,68 | 0,36% | 80,00 |
| 18.06.2026 | 91,18 | 92,08 | 88,18 | 89,36 | -1,51% | 5,00 |
| 17.06.2026 | 92,10 | 92,77 | 90,55 | 90,73 | -1,51% | 5,00 |
| 16.06.2026 | 89,61 | 92,29 | 89,60 | 92,12 | 2,87% | - |
| 15.06.2026 | 89,90 | 91,49 | 89,51 | 89,55 | -0,11% | 69,00 |
| 12.06.2026 | 89,36 | 89,99 | 88,57 | 89,65 | 0,61% | - |
| 11.06.2026 | 88,66 | 90,68 | 87,51 | 89,11 | 0,59% | - |
| 10.06.2026 | 88,89 | 89,51 | 87,58 | 88,59 | -0,94% | 2,00 |
| 09.06.2026 | 87,99 | 90,50 | 87,85 | 89,43 | 1,90% | 46,00 |
| 08.06.2026 | 87,37 | 88,54 | 86,73 | 87,76 | 1,33% | - |
| 05.06.2026 | 88,59 | 91,28 | 86,52 | 86,61 | -3,08% | 480,00 |
| 04.06.2026 | 84,81 | 89,45 | 84,69 | 89,36 | 5,20% | 519,00 |
| 03.06.2026 | 85,02 | 86,56 | 84,58 | 84,94 | -0,06% | - |
| 02.06.2026 | 86,20 | 86,91 | 84,29 | 84,99 | -1,45% | 38,00 |
| 01.06.2026 | 83,94 | 86,35 | 83,01 | 86,24 | 3,18% | 62,00 |
| 29.05.2026 | 82,78 | 84,50 | 82,70 | 83,58 | 1,14% | 20,00 |
| 28.05.2026 | 82,44 | 83,19 | 81,72 | 82,64 | -0,63% | - |
| 27.05.2026 | 82,45 | 83,43 | 82,04 | 83,16 | 1,06% | - |
| 26.05.2026 | 83,79 | 83,90 | 82,27 | 82,29 | -2,06% | 55,00 |
| 25.05.2026 | 84,17 | 84,35 | 83,42 | 84,02 | 0,91% | 2,00 |
| 22.05.2026 | 84,27 | 84,41 | 83,04 | 83,26 | -1,20% | - |
| 21.05.2026 | 84,47 | 84,61 | 83,19 | 84,27 | -0,30% | - |
| 20.05.2026 | 83,30 | 84,88 | 82,04 | 84,52 | 0,98% | 362,00 |
| 19.05.2026 | 82,70 | 86,50 | 81,93 | 83,70 | 1,64% | 154,00 |
| 18.05.2026 | 76,62 | 82,43 | 76,02 | 82,35 | 7,05% | - |
| 15.05.2026 | 76,97 | 77,87 | 76,37 | 76,93 | -0,84% | - |
| 14.05.2026 | 76,69 | 77,71 | 76,46 | 77,58 | 1,24% | - |
| 13.05.2026 | 78,10 | 78,21 | 76,15 | 76,63 | -1,68% | - |
| 12.05.2026 | 77,27 | 77,99 | 76,78 | 77,94 | -0,70% | - |
| 11.05.2026 | 81,67 | 81,95 | 78,30 | 78,49 | -3,86% | 19,00 |
| 08.05.2026 | 80,87 | 82,19 | 80,87 | 81,64 | 0,83% | - |
| 07.05.2026 | 81,88 | 82,36 | 80,41 | 80,97 | -1,05% | - |
| 06.05.2026 | 79,75 | 82,58 | 79,58 | 81,83 | 2,79% | - |
| 05.05.2026 | 79,77 | 80,78 | 78,88 | 79,61 | -0,09% | - |
| 04.05.2026 | 79,46 | 80,76 | 79,37 | 79,68 | 0,08% | - |
| 30.04.2026 | 78,69 | 79,68 | 77,99 | 79,62 | 1,07% | - |
| 29.04.2026 | 78,86 | 79,66 | 78,52 | 78,78 | -0,14% | - |
| 28.04.2026 | 78,93 | 79,74 | 78,24 | 78,89 | -0,13% | - |
| 27.04.2026 | 78,24 | 79,06 | 77,46 | 78,99 | 0,92% | - |
| 24.04.2026 | 77,29 | 78,64 | 77,06 | 78,27 | 1,28% | - |
| 23.04.2026 | 78,46 | 78,46 | 76,36 | 77,28 | -1,72% | - |
| 22.04.2026 | 78,47 | 79,09 | 77,64 | 78,63 | -0,05% | - |
| 21.04.2026 | 78,90 | 79,15 | 78,34 | 78,67 | -0,24% | 4,00 |
| 20.04.2026 | 80,49 | 80,49 | 78,58 | 78,86 | -1,93% | 2,00 |
| 17.04.2026 | 80,21 | 81,97 | 80,01 | 80,41 | 0,30% | 8,00 |
| 16.04.2026 | 78,82 | 80,78 | 78,51 | 80,17 | 1,87% | - |
| 15.04.2026 | 76,25 | 78,98 | 75,78 | 78,70 | 3,08% | - |
| 14.04.2026 | 75,96 | 76,83 | 73,83 | 76,35 | 0,95% | 4,00 |
| 13.04.2026 | 73,03 | 75,73 | 72,28 | 75,63 | 3,04% | - |
| 10.04.2026 | 73,12 | 74,02 | 72,27 | 73,40 | 0,36% | 151,00 |
| 09.04.2026 | 74,69 | 74,99 | 71,23 | 73,14 | -2,57% | 2,00 |
| 08.04.2026 | 74,21 | 77,39 | 74,21 | 75,07 | 1,42% | - |
| 07.04.2026 | 72,68 | 75,54 | 72,46 | 74,02 | 1,94% | - |
| 02.04.2026 | 69,84 | 72,67 | 69,67 | 72,61 | 1,74% | - |
| 01.04.2026 | 72,05 | 72,77 | 70,85 | 71,37 | -0,81% | - |
| 31.03.2026 | 69,55 | 72,14 | 69,55 | 71,95 | 3,84% | - |
| 30.03.2026 | 68,49 | 70,15 | 68,49 | 69,29 | 1,04% | - |
| 27.03.2026 | 69,68 | 70,08 | 68,14 | 68,58 | -1,55% | 14,00 |
| 26.03.2026 | 69,37 | 70,50 | 69,07 | 69,66 | 0,00% | - |
| 25.03.2026 | 71,28 | 71,86 | 66,10 | 69,66 | -1,90% | 2,00 |
| 24.03.2026 | 70,74 | 71,92 | 69,63 | 71,01 | 0,40% | - |
| 23.03.2026 | 70,12 | 72,23 | 69,24 | 70,73 | 0,41% | - |
| 20.03.2026 | 72,08 | 72,29 | 69,93 | 70,44 | -2,32% | - |
| 19.03.2026 | 71,01 | 73,32 | 70,91 | 72,11 | 1,34% | - |
| 18.03.2026 | 75,13 | 75,61 | 71,01 | 71,16 | -4,98% | - |
| 17.03.2026 | 75,06 | 75,83 | 74,76 | 74,89 | -0,65% | - |
| 16.03.2026 | 75,58 | 76,12 | 74,35 | 75,38 | 0,05% | - |
| 13.03.2026 | 74,61 | 77,18 | 74,13 | 75,34 | 1,02% | - |
| 12.03.2026 | 74,68 | 76,43 | 74,03 | 74,58 | -0,80% | - |
| 11.03.2026 | 74,16 | 75,62 | 73,65 | 75,18 | 1,36% | 2,00 |