89,230€
5,09%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 84,85 | 88,52 | 84,84 | 88,51 | 4,24% | 311,00 |
| 03.06.2026 | 86,20 | 86,56 | 84,58 | 84,91 | -0,01% | 484,00 |
| 02.06.2026 | 86,20 | 86,91 | 84,31 | 84,92 | -1,50% | 1.293,00 |
| 01.06.2026 | 84,32 | 86,44 | 83,01 | 86,21 | 2,61% | 920,00 |
| 29.05.2026 | 82,92 | 84,50 | 82,74 | 84,02 | 1,63% | 484,00 |
| 28.05.2026 | 82,69 | 83,19 | 81,74 | 82,67 | -0,71% | 364,00 |
| 27.05.2026 | 82,58 | 83,42 | 82,04 | 83,26 | 1,14% | 188,00 |
| 26.05.2026 | 83,67 | 83,85 | 82,21 | 82,32 | -2,01% | 73,00 |
| 25.05.2026 | 84,23 | 84,38 | 83,44 | 84,01 | 1,12% | 105,00 |
| 22.05.2026 | 84,20 | 84,41 | 83,01 | 83,08 | -1,34% | 1.198,00 |
| 21.05.2026 | 84,29 | 84,62 | 83,26 | 84,21 | -0,34% | 866,00 |
| 20.05.2026 | 83,38 | 84,99 | 82,04 | 84,50 | 0,96% | 1.197,00 |
| 19.05.2026 | 82,05 | 86,46 | 81,88 | 83,70 | 1,70% | 2.014,00 |
| 18.05.2026 | 76,28 | 82,34 | 76,02 | 82,30 | 6,98% | 682,00 |
| 15.05.2026 | 76,44 | 77,87 | 76,42 | 76,93 | -0,47% | 66,00 |
| 14.05.2026 | 76,72 | 77,71 | 76,46 | 77,29 | 0,78% | 288,00 |
| 13.05.2026 | 78,15 | 78,21 | 76,16 | 76,69 | -1,57% | 719,00 |
| 12.05.2026 | 77,70 | 77,94 | 76,84 | 77,91 | -0,76% | 805,00 |
| 11.05.2026 | 81,24 | 81,94 | 78,30 | 78,51 | -3,70% | 829,00 |
| 08.05.2026 | 81,13 | 82,19 | 80,99 | 81,53 | 0,77% | 105,00 |
| 07.05.2026 | 81,89 | 82,37 | 80,41 | 80,91 | -1,16% | 719,00 |
| 06.05.2026 | 80,46 | 82,58 | 79,58 | 81,86 | 2,67% | 1.332,00 |
| 05.05.2026 | 79,91 | 80,76 | 78,88 | 79,73 | -0,04% | 14.868,00 |
| 04.05.2026 | 79,86 | 80,76 | 79,39 | 79,76 | 0,29% | 235,00 |
| 30.04.2026 | 78,18 | 79,68 | 77,90 | 79,53 | 1,07% | 1.394,00 |
| 29.04.2026 | 79,10 | 79,66 | 78,50 | 78,69 | -0,22% | 46,00 |
| 28.04.2026 | 78,81 | 79,70 | 78,24 | 78,86 | -0,01% | 2.216,00 |
| 27.04.2026 | 78,09 | 79,10 | 77,42 | 78,87 | 0,68% | 66,00 |
| 24.04.2026 | 77,43 | 78,64 | 77,06 | 78,34 | 1,40% | 199,00 |
| 23.04.2026 | 77,95 | 78,45 | 76,36 | 77,26 | -1,53% | 338,00 |
| 22.04.2026 | 78,94 | 79,08 | 77,64 | 78,46 | 0,26% | 47,00 |
| 21.04.2026 | 79,02 | 79,16 | 78,11 | 78,26 | -0,76% | 640,00 |
| 20.04.2026 | 79,69 | 80,04 | 78,60 | 78,86 | -1,79% | 132,00 |
| 17.04.2026 | 80,14 | 81,66 | 80,01 | 80,30 | 0,11% | 191,00 |
| 16.04.2026 | 79,12 | 80,78 | 78,51 | 80,21 | 1,85% | 643,00 |
| 15.04.2026 | 76,07 | 78,98 | 75,78 | 78,75 | 3,17% | 1.096,00 |
| 14.04.2026 | 75,85 | 76,70 | 73,88 | 76,33 | 0,93% | 2.369,00 |
| 13.04.2026 | 72,32 | 75,90 | 72,18 | 75,63 | 2,93% | 401,00 |
| 10.04.2026 | 72,88 | 74,03 | 72,27 | 73,48 | 0,46% | 1.033,00 |
| 09.04.2026 | 74,71 | 74,91 | 71,25 | 73,14 | -2,48% | 1.219,00 |
| 08.04.2026 | 77,13 | 77,48 | 74,62 | 75,00 | 1,39% | 256,00 |
| 07.04.2026 | 72,59 | 75,52 | 72,44 | 73,97 | 1,82% | 317,00 |
| 02.04.2026 | 69,73 | 72,76 | 69,64 | 72,65 | 1,86% | 181,00 |
| 01.04.2026 | 72,19 | 72,79 | 70,86 | 71,32 | -0,89% | 207,00 |
| 31.03.2026 | 70,08 | 72,15 | 69,76 | 71,96 | 3,64% | 19,00 |
| 30.03.2026 | 68,62 | 70,13 | 68,48 | 69,43 | 1,36% | 398,00 |
| 27.03.2026 | 69,80 | 69,84 | 68,14 | 68,50 | -1,79% | 391,00 |
| 26.03.2026 | 69,31 | 70,50 | 69,04 | 69,75 | 0,10% | 1.041,00 |
| 25.03.2026 | 71,17 | 71,86 | 68,94 | 69,68 | -2,05% | 273,00 |
| 24.03.2026 | 70,18 | 71,92 | 69,64 | 71,14 | 0,58% | 873,00 |
| 23.03.2026 | 69,42 | 72,22 | 69,24 | 70,73 | 0,51% | 848,00 |
| 20.03.2026 | 71,92 | 72,28 | 69,95 | 70,37 | -2,41% | 885,00 |
| 19.03.2026 | 71,04 | 73,28 | 70,90 | 72,11 | 1,34% | 18.884,00 |
| 18.03.2026 | 75,58 | 75,74 | 71,01 | 71,16 | -4,98% | 354,00 |
| 17.03.2026 | 74,88 | 75,83 | 74,77 | 74,89 | -0,65% | 92,00 |
| 16.03.2026 | 76,03 | 76,16 | 74,35 | 75,38 | 0,13% | 293,00 |
| 13.03.2026 | 74,56 | 77,18 | 74,12 | 75,28 | 0,91% | 183,00 |
| 12.03.2026 | 74,44 | 76,38 | 74,03 | 74,60 | -0,77% | 162,00 |
| 11.03.2026 | 74,35 | 75,48 | 73,65 | 75,18 | 1,38% | 279,00 |
| 10.03.2026 | 76,69 | 77,35 | 74,02 | 74,16 | -3,60% | 453,00 |
| 09.03.2026 | 73,68 | 77,36 | 73,36 | 76,93 | 1,17% | 1.400,00 |
| 06.03.2026 | 76,25 | 76,92 | 75,03 | 76,04 | 0,20% | 179,00 |
| 05.03.2026 | 73,82 | 76,22 | 73,59 | 75,89 | 1,98% | 291,00 |
| 04.03.2026 | 73,46 | 74,45 | 72,96 | 74,42 | 0,49% | 170,00 |
| 03.03.2026 | 73,63 | 74,45 | 72,56 | 74,06 | -0,34% | 789,00 |
| 02.03.2026 | 73,85 | 75,22 | 73,27 | 74,31 | -1,12% | 937,00 |
| 27.02.2026 | 75,49 | 76,03 | 74,03 | 75,15 | -0,58% | 1.171,00 |
| 26.02.2026 | 72,57 | 75,76 | 72,06 | 75,59 | 3,85% | 487,00 |
| 25.02.2026 | 72,92 | 73,33 | 72,09 | 72,79 | -0,19% | 510,00 |
| 24.02.2026 | 71,95 | 73,64 | 70,85 | 72,93 | 1,47% | 314,00 |
| 23.02.2026 | 73,88 | 74,07 | 71,68 | 71,87 | -3,06% | 422,00 |
| 20.02.2026 | 73,02 | 74,70 | 72,95 | 74,14 | 1,71% | 2.879,00 |
| 19.02.2026 | 72,01 | 72,94 | 71,31 | 72,89 | 0,96% | 949,00 |
| 18.02.2026 | 70,84 | 72,21 | 70,10 | 72,20 | 2,05% | 638,00 |
| 17.02.2026 | 70,99 | 72,05 | 70,45 | 70,75 | -0,73% | 1.005,00 |
| 16.02.2026 | 72,81 | 73,45 | 71,00 | 71,27 | -1,95% | 772,00 |
| 13.02.2026 | 75,00 | 75,00 | 72,50 | 72,69 | -2,43% | 845,00 |
| 12.02.2026 | 73,40 | 75,20 | 71,51 | 74,50 | 1,62% | 6.413,00 |
| 11.02.2026 | 79,86 | 79,90 | 72,76 | 73,31 | -8,16% | 2.298,00 |
| 10.02.2026 | 80,14 | 81,26 | 78,82 | 79,82 | -0,54% | 102,00 |
| 09.02.2026 | 79,16 | 80,42 | 78,76 | 80,25 | 1,57% | 584,00 |
| 06.02.2026 | 79,29 | 79,83 | 76,13 | 79,01 | -0,40% | 1.279,00 |
| 05.02.2026 | 77,73 | 79,38 | 77,45 | 79,33 | 3,97% | 1.026,00 |
| 04.02.2026 | 78,87 | 79,11 | 74,56 | 76,30 | -2,98% | 2.104,00 |
| 03.02.2026 | 87,58 | 87,98 | 76,84 | 78,64 | -9,00% | 3.404,00 |
| 02.02.2026 | 83,11 | 86,62 | 82,99 | 86,42 | 2,95% | 295,00 |
| 30.01.2026 | 83,48 | 84,36 | 82,74 | 83,94 | 0,21% | 109,00 |
| 29.01.2026 | 85,29 | 85,88 | 81,98 | 83,76 | -1,61% | 722,00 |
| 28.01.2026 | 85,03 | 85,22 | 82,70 | 85,13 | 1,39% | 399,00 |
| 27.01.2026 | 88,42 | 88,89 | 83,80 | 83,96 | -4,77% | 222,00 |
| 26.01.2026 | 87,22 | 88,42 | 87,07 | 88,17 | 0,88% | 190,00 |
| 23.01.2026 | 86,96 | 88,13 | 86,15 | 87,40 | 0,41% | 164,00 |
| 22.01.2026 | 87,21 | 87,41 | 85,43 | 87,04 | -0,18% | 540,00 |
| 21.01.2026 | 84,92 | 87,35 | 84,32 | 87,20 | 3,07% | 1.144,00 |
| 20.01.2026 | 85,23 | 86,17 | 84,50 | 84,60 | -1,06% | 130,00 |
| 19.01.2026 | 84,85 | 86,40 | 84,60 | 85,51 | -0,96% | 520,00 |
| 16.01.2026 | 86,49 | 88,20 | 85,82 | 86,34 | -0,16% | 365,00 |
| 15.01.2026 | 87,49 | 87,83 | 86,06 | 86,48 | -0,41% | 430,00 |
| 14.01.2026 | 86,76 | 87,35 | 85,89 | 86,84 | 0,01% | 8,00 |
| 13.01.2026 | 87,72 | 87,84 | 86,14 | 86,83 | -0,91% | 9,00 |