79,070€
-0,33%
Echtzeit-Aktienkurs PUBLICIS GRP INH. EO 0,40
Bid:
Ask:
Aktienkurse zur PUBLICIS GRP INH. EO 0,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2026 | 90,51 | 91,48 | 86,94 | 87,63 | -1,48% | 1.617,00 |
| 09.01.2026 | 87,44 | 89,26 | 87,20 | 88,95 | 1,82% | 453,00 |
| 08.01.2026 | 86,35 | 87,42 | 85,74 | 87,36 | 0,91% | 151,00 |
| 07.01.2026 | 88,62 | 88,76 | 86,54 | 86,57 | -2,51% | 293,00 |
| 06.01.2026 | 88,12 | 89,03 | 86,44 | 88,80 | 1,02% | 110,00 |
| 05.01.2026 | 88,14 | 88,54 | 87,04 | 87,90 | 0,14% | 346,00 |
| 02.01.2026 | 88,68 | 89,38 | 86,60 | 87,78 | -1,87% | 30,00 |
| 30.12.2025 | 89,26 | 89,46 | 88,98 | 89,45 | 0,16% | 110,00 |
| 29.12.2025 | 88,13 | 89,76 | 87,50 | 89,31 | 1,70% | 228,00 |
| 23.12.2025 | 88,52 | 88,70 | 87,40 | 87,82 | -0,80% | 377,00 |
| 22.12.2025 | 88,76 | 88,96 | 87,62 | 88,53 | -0,25% | 46,00 |
| 19.12.2025 | 88,68 | 89,93 | 88,54 | 88,75 | 0,00% | 126,00 |
| 18.12.2025 | 88,83 | 90,06 | 88,48 | 88,75 | 0,08% | 135,00 |
| 17.12.2025 | 88,37 | 88,99 | 85,38 | 88,68 | 0,41% | 226,00 |
| 16.12.2025 | 89,07 | 89,58 | 87,99 | 88,32 | -1,24% | 245,00 |
| 15.12.2025 | 87,91 | 90,92 | 87,87 | 89,43 | 1,95% | 450,00 |
| 12.12.2025 | 87,56 | 89,74 | 87,43 | 87,72 | 0,23% | 2.268,00 |
| 11.12.2025 | 86,22 | 87,64 | 85,23 | 87,52 | 0,78% | 152,00 |
| 10.12.2025 | 86,61 | 87,30 | 86,28 | 86,84 | 0,28% | 152,00 |
| 09.12.2025 | 87,50 | 88,13 | 85,87 | 86,60 | -0,86% | 498,00 |
| 08.12.2025 | 86,08 | 87,75 | 85,92 | 87,35 | 1,39% | 62,00 |
| 05.12.2025 | 85,35 | 86,67 | 85,16 | 86,15 | 1,14% | 88,00 |
| 04.12.2025 | 83,77 | 85,82 | 83,73 | 85,18 | 1,89% | 562,00 |
| 03.12.2025 | 83,77 | 84,27 | 83,04 | 83,60 | -0,13% | 205,00 |
| 02.12.2025 | 84,15 | 85,62 | 82,82 | 83,71 | -0,57% | 528,00 |
| 01.12.2025 | 83,93 | 84,41 | 82,56 | 84,19 | -0,13% | 131,00 |
| 28.11.2025 | 83,15 | 84,35 | 82,69 | 84,30 | 1,38% | 585,00 |
| 27.11.2025 | 83,08 | 83,25 | 82,39 | 83,15 | -0,08% | 260,00 |
| 26.11.2025 | 84,21 | 84,41 | 82,82 | 83,22 | -0,93% | 72,00 |
| 25.11.2025 | 82,72 | 84,02 | 82,51 | 84,00 | 1,54% | 287,00 |
| 24.11.2025 | 84,74 | 85,31 | 82,43 | 82,73 | -2,38% | 336,00 |
| 21.11.2025 | 80,85 | 84,75 | 80,59 | 84,75 | 4,81% | 246,00 |
| 20.11.2025 | 85,19 | 85,54 | 80,86 | 80,86 | -4,43% | 91,00 |
| 19.11.2025 | 84,40 | 85,80 | 84,17 | 84,61 | 0,02% | 309,00 |
| 18.11.2025 | 85,20 | 85,72 | 84,16 | 84,59 | -1,21% | 256,00 |
| 17.11.2025 | 86,88 | 87,95 | 85,53 | 85,63 | -1,40% | 62,00 |
| 14.11.2025 | 87,32 | 87,34 | 85,03 | 86,85 | -0,22% | 311,00 |
| 13.11.2025 | 88,11 | 88,43 | 86,98 | 87,04 | -1,12% | 372,00 |
| 12.11.2025 | 86,13 | 89,20 | 85,28 | 88,03 | 2,25% | 1.881,00 |
| 11.11.2025 | 84,63 | 86,20 | 84,50 | 86,09 | 1,57% | 627,00 |
| 10.11.2025 | 85,29 | 85,89 | 84,24 | 84,76 | -0,24% | 666,00 |
| 07.11.2025 | 84,37 | 85,15 | 83,19 | 84,96 | 0,71% | 234,00 |
| 06.11.2025 | 85,09 | 86,84 | 83,81 | 84,36 | -1,08% | 6,00 |
| 05.11.2025 | 84,46 | 85,40 | 83,93 | 85,28 | 0,84% | 109,00 |
| 04.11.2025 | 84,83 | 85,00 | 83,49 | 84,57 | -1,13% | 314,00 |
| 03.11.2025 | 86,93 | 87,11 | 85,34 | 85,54 | -1,42% | 469,00 |
| 31.10.2025 | 86,22 | 87,00 | 84,62 | 86,77 | 0,42% | 851,00 |
| 30.10.2025 | 87,62 | 87,76 | 85,36 | 86,41 | -1,32% | 847,00 |
| 29.10.2025 | 88,10 | 88,19 | 86,06 | 87,57 | -0,58% | 46,00 |
| 28.10.2025 | 86,74 | 88,34 | 86,60 | 88,08 | 1,31% | 62,00 |
| 27.10.2025 | 86,83 | 87,45 | 86,62 | 86,94 | 0,71% | 294,00 |
| 24.10.2025 | 88,18 | 88,23 | 85,52 | 86,33 | -1,74% | 631,00 |
| 23.10.2025 | 87,33 | 87,94 | 86,19 | 87,86 | 0,78% | 108,00 |
| 22.10.2025 | 87,22 | 88,10 | 86,43 | 87,18 | -0,14% | 157,00 |
| 21.10.2025 | 86,15 | 87,70 | 85,67 | 87,30 | 1,16% | 124,00 |
| 20.10.2025 | 86,68 | 86,82 | 85,36 | 86,30 | -0,22% | 43,00 |
| 17.10.2025 | 85,26 | 86,70 | 84,55 | 86,49 | 0,86% | 549,00 |
| 16.10.2025 | 86,42 | 87,46 | 85,74 | 85,75 | -0,33% | 483,00 |
| 15.10.2025 | 82,97 | 86,90 | 82,85 | 86,03 | 3,91% | 1.753,00 |
| 14.10.2025 | 85,98 | 87,20 | 81,55 | 82,79 | -0,49% | 2.823,00 |
| 13.10.2025 | 82,73 | 84,32 | 82,50 | 83,20 | 1,72% | 133,00 |
| 10.10.2025 | 82,68 | 83,86 | 81,70 | 81,79 | -0,91% | 471,00 |
| 09.10.2025 | 83,09 | 83,83 | 82,40 | 82,54 | -0,58% | 427,00 |
| 08.10.2025 | 82,68 | 83,50 | 82,38 | 83,02 | 0,50% | 1.000,00 |
| 07.10.2025 | 83,06 | 83,46 | 82,29 | 82,61 | -0,53% | 100,00 |
| 06.10.2025 | 83,03 | 83,36 | 81,90 | 83,05 | 0,04% | 606,00 |
| 03.10.2025 | 82,59 | 83,10 | 81,54 | 83,02 | 0,57% | 75,00 |
| 02.10.2025 | 82,36 | 82,72 | 81,15 | 82,55 | 1,02% | 424,00 |
| 01.10.2025 | 81,67 | 83,06 | 81,04 | 81,72 | -0,21% | 56,00 |
| 30.09.2025 | 79,87 | 81,92 | 79,79 | 81,89 | 2,43% | 105,00 |
| 29.09.2025 | 80,04 | 80,26 | 79,44 | 79,95 | 0,24% | 82,00 |
| 26.09.2025 | 79,40 | 79,87 | 78,41 | 79,76 | 0,40% | 13,00 |
| 25.09.2025 | 79,36 | 80,00 | 79,00 | 79,44 | 0,23% | 39,00 |
| 24.09.2025 | 80,56 | 80,56 | 78,98 | 79,26 | -1,26% | 250,00 |
| 23.09.2025 | 79,82 | 81,38 | 79,80 | 80,27 | 0,50% | 1.142,00 |
| 22.09.2025 | 79,66 | 80,08 | 78,72 | 79,87 | 0,43% | 660,00 |
| 19.09.2025 | 82,02 | 82,44 | 79,30 | 79,53 | -3,14% | 148,00 |
| 18.09.2025 | 83,62 | 83,78 | 81,86 | 82,11 | -1,55% | 92,00 |
| 17.09.2025 | 83,01 | 83,60 | 82,51 | 83,40 | 0,47% | 344,00 |
| 16.09.2025 | 82,84 | 83,52 | 81,50 | 83,01 | 0,47% | 454,00 |
| 15.09.2025 | 83,68 | 83,84 | 82,40 | 82,62 | -0,74% | 356,00 |