82,020€
1,30%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 80,87 | 82,19 | 80,87 | 82,00 | 1,27% | - |
| 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 |
| 10.03.2026 | 76,80 | 77,35 | 74,06 | 74,17 | -3,59% | - |
| 09.03.2026 | 75,89 | 77,33 | 73,37 | 76,93 | 1,37% | 2,00 |
| 06.03.2026 | 76,11 | 76,92 | 75,01 | 75,89 | 0,11% | - |
| 05.03.2026 | 74,10 | 76,22 | 73,39 | 75,81 | 1,92% | - |
| 04.03.2026 | 73,66 | 74,43 | 72,96 | 74,38 | 0,13% | - |
| 03.03.2026 | 74,40 | 74,40 | 72,56 | 74,28 | -0,44% | - |
| 02.03.2026 | 74,58 | 75,22 | 73,26 | 74,61 | -0,63% | - |
| 27.02.2026 | 75,61 | 76,03 | 74,02 | 75,08 | -0,65% | - |
| 26.02.2026 | 72,75 | 75,57 | 72,06 | 75,57 | 3,88% | - |
| 25.02.2026 | 72,88 | 73,33 | 71,68 | 72,75 | -0,23% | 2,00 |
| 24.02.2026 | 71,90 | 73,64 | 70,70 | 72,92 | 1,46% | 2,00 |
| 23.02.2026 | 74,18 | 74,18 | 71,68 | 71,87 | -3,00% | - |
| 20.02.2026 | 73,02 | 74,70 | 72,97 | 74,09 | 1,69% | - |
| 19.02.2026 | 72,21 | 72,94 | 71,28 | 72,86 | 0,93% | 100,00 |
| 18.02.2026 | 70,79 | 72,19 | 70,10 | 72,19 | 2,41% | 2,00 |
| 17.02.2026 | 71,26 | 72,05 | 70,46 | 70,49 | -1,09% | 9,00 |
| 16.02.2026 | 72,72 | 73,45 | 71,05 | 71,27 | -2,03% | - |
| 13.02.2026 | 76,26 | 76,31 | 72,50 | 72,75 | 1,51% | 134,00 |
| 12.02.2026 | 73,46 | 74,37 | 71,48 | 71,67 | -2,01% | 774,00 |
| 11.02.2026 | 79,83 | 79,88 | 72,73 | 73,14 | -8,45% | 3,00 |
| 10.02.2026 | 80,21 | 81,27 | 78,82 | 79,89 | -0,50% | - |
| 09.02.2026 | 79,17 | 80,39 | 78,76 | 80,29 | 1,65% | 3,00 |
| 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% | - |