22,600€
4,63%
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 | 23,40 | 21,60 | 23,30 | 6,39% | - |
| 14.07.2026 | 22,20 | 22,20 | 21,20 | 21,90 | -0,90% | - |
| 13.07.2026 | 21,80 | 22,20 | 21,80 | 22,10 | 1,84% | - |
| 10.07.2026 | 21,60 | 21,90 | 21,40 | 21,70 | 0,46% | - |
| 09.07.2026 | 21,60 | 21,70 | 21,00 | 21,60 | 1,41% | - |
| 08.07.2026 | 22,00 | 22,00 | 21,10 | 21,30 | -1,84% | - |
| 06.07.2026 | 21,60 | 22,00 | 21,40 | 21,70 | 0,46% | - |
| 03.07.2026 | 21,40 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 02.07.2026 | 21,20 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 01.07.2026 | 20,90 | 21,20 | 20,20 | 21,00 | 0,48% | - |
| 30.06.2026 | 22,20 | 22,30 | 20,60 | 20,90 | -5,43% | 3.100,00 |
| 29.06.2026 | 21,90 | 22,40 | 21,70 | 22,10 | 3,27% | - |
| 26.06.2026 | 21,60 | 22,00 | 21,40 | 21,40 | -1,38% | - |
| 25.06.2026 | 22,00 | 22,20 | 21,60 | 21,70 | -0,46% | - |
| 24.06.2026 | 22,20 | 22,20 | 21,40 | 21,80 | -1,36% | - |
| 23.06.2026 | 21,80 | 22,20 | 21,60 | 22,10 | 0,91% | - |
| 22.06.2026 | 22,60 | 22,60 | 21,90 | 21,90 | -1,35% | - |
| 19.06.2026 | 22,40 | 22,60 | 22,20 | 22,20 | -0,45% | - |
| 18.06.2026 | 22,80 | 23,00 | 22,00 | 22,30 | -1,76% | - |
| 17.06.2026 | 23,20 | 23,30 | 22,70 | 22,70 | -2,16% | - |
| 16.06.2026 | 22,60 | 23,20 | 22,40 | 23,20 | 2,20% | - |
| 15.06.2026 | 22,80 | 22,80 | 22,60 | 22,70 | 0,89% | - |
| 12.06.2026 | 22,40 | 22,70 | 22,20 | 22,50 | 1,35% | - |
| 11.06.2026 | 22,20 | 22,70 | 21,80 | 22,20 | 0,45% | - |
| 10.06.2026 | 22,40 | 22,40 | 21,80 | 22,10 | -1,34% | - |
| 09.06.2026 | 22,40 | 22,70 | 22,00 | 22,40 | 1,36% | - |
| 08.06.2026 | 21,80 | 22,20 | 21,60 | 22,10 | 1,84% | - |
| 05.06.2026 | 22,40 | 22,80 | 21,70 | 21,70 | -2,25% | - |
| 04.06.2026 | 21,40 | 22,20 | 21,20 | 22,20 | 3,74% | - |
| 03.06.2026 | 21,60 | 21,60 | 21,20 | 21,40 | 0,47% | - |
| 02.06.2026 | 21,60 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 01.06.2026 | 21,20 | 21,70 | 20,80 | 21,70 | 3,33% | - |
| 29.05.2026 | 20,80 | 21,20 | 20,70 | 21,00 | 0,96% | - |
| 28.05.2026 | 20,80 | 20,90 | 20,50 | 20,80 | 0,00% | - |
| 27.05.2026 | 20,80 | 21,00 | 20,60 | 20,80 | 0,48% | - |
| 26.05.2026 | 21,00 | 21,00 | 20,50 | 20,70 | -1,43% | - |
| 25.05.2026 | 21,20 | 21,20 | 20,80 | 21,00 | 0,48% | - |
| 22.05.2026 | 21,20 | 21,20 | 20,80 | 20,90 | -0,95% | - |
| 21.05.2026 | 21,20 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 20.05.2026 | 21,00 | 21,30 | 20,50 | 21,10 | 0,48% | - |
| 19.05.2026 | 20,60 | 21,60 | 20,60 | 21,00 | 1,45% | - |
| 18.05.2026 | 19,20 | 20,70 | 19,10 | 20,70 | 7,81% | - |
| 15.05.2026 | 19,20 | 19,50 | 19,10 | 19,20 | -1,29% | - |
| 14.05.2026 | 19,30 | 19,45 | 19,05 | 19,45 | 1,83% | - |
| 13.05.2026 | 19,60 | 19,60 | 19,00 | 19,10 | -1,55% | - |
| 12.05.2026 | 19,40 | 19,50 | 19,15 | 19,40 | 1,31% | - |
| 11.05.2026 | 20,35 | 20,40 | 19,10 | 19,15 | -5,67% | - |
| 08.05.2026 | 20,35 | 20,60 | 20,20 | 20,30 | 0,50% | - |
| 07.05.2026 | 20,35 | 20,40 | 20,05 | 20,20 | -0,49% | - |
| 06.05.2026 | 20,15 | 20,60 | 20,00 | 20,30 | 0,74% | - |
| 05.05.2026 | 19,95 | 20,20 | 19,80 | 20,15 | 0,75% | - |
| 04.05.2026 | 19,80 | 20,20 | 19,80 | 20,00 | 0,76% | - |
| 30.04.2026 | 19,60 | 19,95 | 19,45 | 19,85 | 0,76% | - |
| 29.04.2026 | 19,75 | 19,85 | 19,55 | 19,70 | -0,76% | - |
| 28.04.2026 | 19,65 | 19,90 | 19,55 | 19,85 | 0,76% | - |
| 27.04.2026 | 19,60 | 19,85 | 19,35 | 19,70 | 2,60% | - |
| 24.04.2026 | 19,40 | 19,55 | 19,20 | 19,20 | -0,52% | - |
| 23.04.2026 | 19,60 | 19,60 | 19,20 | 19,30 | -0,52% | - |
| 22.04.2026 | 19,65 | 19,80 | 19,35 | 19,40 | 0,52% | - |
| 21.04.2026 | 19,75 | 19,80 | 19,30 | 19,30 | -2,28% | - |
| 20.04.2026 | 19,85 | 20,05 | 19,50 | 19,75 | -2,71% | - |
| 17.04.2026 | 20,00 | 20,50 | 20,00 | 20,30 | 2,53% | - |
| 16.04.2026 | 19,75 | 20,20 | 19,60 | 19,80 | 1,28% | - |
| 15.04.2026 | 19,10 | 19,70 | 18,90 | 19,55 | 2,62% | - |
| 14.04.2026 | 19,10 | 19,30 | 18,45 | 19,05 | 0,00% | - |
| 13.04.2026 | 18,25 | 19,50 | 18,15 | 19,05 | 4,67% | - |
| 10.04.2026 | 18,20 | 18,75 | 18,00 | 18,20 | 0,00% | - |
| 09.04.2026 | 18,90 | 18,90 | 17,85 | 18,20 | -3,70% | - |
| 08.04.2026 | 19,00 | 19,30 | 18,75 | 18,90 | 2,16% | - |
| 07.04.2026 | 18,20 | 18,90 | 18,20 | 18,50 | 2,21% | - |
| 02.04.2026 | 17,50 | 18,20 | 17,50 | 18,10 | 1,69% | - |
| 01.04.2026 | 18,10 | 18,20 | 17,75 | 17,80 | -0,56% | - |
| 31.03.2026 | 17,60 | 18,00 | 17,45 | 17,90 | 4,07% | - |
| 30.03.2026 | 17,20 | 17,65 | 17,05 | 17,20 | 0,58% | - |
| 27.03.2026 | 17,50 | 17,50 | 17,05 | 17,10 | -2,29% | - |
| 26.03.2026 | 17,40 | 17,70 | 17,25 | 17,50 | 0,00% | - |
| 25.03.2026 | 17,80 | 18,00 | 17,30 | 17,50 | 0,57% | - |
| 24.03.2026 | 17,60 | 18,00 | 17,40 | 17,40 | -1,69% | - |
| 23.03.2026 | 17,40 | 18,05 | 16,90 | 17,70 | 0,57% | - |
| 20.03.2026 | 18,00 | 18,05 | 17,40 | 17,60 | -2,76% | - |
| 19.03.2026 | 17,75 | 18,30 | 17,70 | 18,10 | 1,12% | - |
| 18.03.2026 | 18,90 | 18,90 | 17,75 | 17,90 | -4,79% | - |
| 17.03.2026 | 18,80 | 18,90 | 18,60 | 18,80 | -0,53% | - |
| 16.03.2026 | 19,00 | 19,00 | 18,55 | 18,90 | 0,00% | - |
| 13.03.2026 | 18,70 | 19,30 | 18,60 | 18,90 | 0,00% | - |
| 12.03.2026 | 18,70 | 19,10 | 18,50 | 18,90 | 0,00% | - |
| 11.03.2026 | 18,70 | 19,00 | 18,45 | 18,90 | 1,61% | - |
| 10.03.2026 | 19,20 | 19,40 | 18,50 | 18,60 | -3,12% | - |
| 09.03.2026 | 18,55 | 19,30 | 18,40 | 19,20 | 0,79% | - |
| 06.03.2026 | 19,10 | 19,20 | 18,75 | 19,05 | -0,26% | - |
| 05.03.2026 | 18,50 | 19,10 | 18,40 | 19,10 | 3,24% | - |
| 04.03.2026 | 18,40 | 18,60 | 18,15 | 18,50 | 0,00% | - |
| 03.03.2026 | 18,50 | 18,55 | 18,10 | 18,50 | -0,54% | - |
| 02.03.2026 | 18,50 | 18,80 | 18,30 | 18,60 | -1,59% | - |
| 27.02.2026 | 18,90 | 19,00 | 18,50 | 18,90 | 0,53% | - |
| 26.02.2026 | 18,20 | 18,85 | 17,95 | 18,80 | 3,30% | - |
| 25.02.2026 | 18,20 | 18,30 | 17,90 | 18,20 | 1,11% | - |
| 24.02.2026 | 18,00 | 18,10 | 17,65 | 18,00 | 0,56% | - |
| 23.02.2026 | 18,50 | 18,60 | 17,90 | 17,90 | -3,24% | - |
| 20.02.2026 | 18,30 | 18,65 | 18,30 | 18,50 | 1,09% | - |