74,090€
-1,74%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 3,94% | - |
| 26.02.2026 | 72,54 | 72,54 | 72,54 | 72,54 | -0,17% | - |
| 25.02.2026 | 72,66 | 72,66 | 72,66 | 72,66 | 1,11% | - |
| 24.02.2026 | 71,86 | 71,86 | 71,86 | 71,86 | -0,69% | - |
| 23.02.2026 | 73,82 | 73,82 | 72,36 | 72,36 | -0,85% | 50,00 |
| 20.02.2026 | 72,98 | 72,98 | 72,98 | 72,98 | 1,70% | - |
| 19.02.2026 | 71,76 | 71,76 | 71,76 | 71,76 | -0,28% | 70,00 |
| 18.02.2026 | 70,64 | 71,96 | 70,64 | 71,96 | 1,58% | 60,00 |
| 17.02.2026 | 70,84 | 70,84 | 70,84 | 70,84 | -1,20% | - |
| 16.02.2026 | 72,98 | 72,98 | 71,70 | 71,70 | -2,34% | 70,00 |
| 13.02.2026 | 73,24 | 73,42 | 73,24 | 73,42 | -4,15% | 185,00 |
| 12.02.2026 | 73,18 | 76,60 | 72,74 | 76,60 | -3,82% | 360,00 |
| 11.02.2026 | 79,64 | 79,64 | 79,64 | 79,64 | -0,55% | - |
| 10.02.2026 | 80,08 | 80,08 | 80,08 | 80,08 | 1,26% | - |
| 09.02.2026 | 79,08 | 79,08 | 79,08 | 79,08 | 3,32% | - |
| 06.02.2026 | 78,98 | 78,98 | 76,54 | 76,54 | -2,10% | 65,00 |
| 05.02.2026 | 77,32 | 78,18 | 77,32 | 78,18 | 1,72% | 293,00 |
| 04.02.2026 | 78,76 | 78,76 | 76,16 | 76,86 | -4,81% | 121,00 |
| 03.02.2026 | 86,28 | 86,28 | 80,74 | 80,74 | -8,04% | 65,00 |
| 02.02.2026 | 83,00 | 87,80 | 83,00 | 87,80 | 5,58% | 180,00 |
| 30.01.2026 | 83,16 | 83,16 | 83,16 | 83,16 | -0,53% | - |
| 29.01.2026 | 85,10 | 85,10 | 83,60 | 83,60 | -1,18% | 109,00 |
| 28.01.2026 | 84,60 | 84,60 | 84,60 | 84,60 | 0,26% | - |
| 27.01.2026 | 88,10 | 88,10 | 84,38 | 84,38 | -3,26% | 60,00 |
| 26.01.2026 | 87,22 | 87,22 | 87,22 | 87,22 | 0,58% | - |
| 23.01.2026 | 86,72 | 86,72 | 86,72 | 86,72 | -0,07% | - |
| 22.01.2026 | 86,78 | 86,78 | 86,78 | 86,78 | 2,26% | - |
| 21.01.2026 | 84,86 | 84,86 | 84,86 | 84,86 | -0,42% | - |
| 20.01.2026 | 85,22 | 85,22 | 85,22 | 85,22 | 0,52% | - |
| 19.01.2026 | 84,78 | 84,78 | 84,78 | 84,78 | -1,81% | - |
| 16.01.2026 | 86,34 | 86,34 | 86,34 | 86,34 | -1,03% | - |
| 15.01.2026 | 87,24 | 87,24 | 87,24 | 87,24 | 0,62% | - |
| 14.01.2026 | 86,70 | 86,70 | 86,70 | 86,70 | -0,91% | - |
| 13.01.2026 | 87,50 | 87,50 | 87,50 | 87,50 | -2,93% | - |
| 12.01.2026 | 90,14 | 90,14 | 90,14 | 90,14 | 3,54% | - |
| 09.01.2026 | 87,06 | 87,06 | 87,06 | 87,06 | 0,86% | - |
| 08.01.2026 | 86,32 | 86,32 | 86,32 | 86,32 | -2,44% | - |
| 07.01.2026 | 88,48 | 88,48 | 88,48 | 88,48 | 0,91% | - |
| 06.01.2026 | 87,68 | 87,68 | 87,68 | 87,68 | -0,20% | - |
| 05.01.2026 | 87,86 | 87,86 | 87,86 | 87,86 | -1,35% | - |
| 02.01.2026 | 89,06 | 89,06 | 89,06 | 89,06 | -0,02% | - |
| 30.12.2025 | 89,08 | 89,08 | 89,08 | 89,08 | 1,27% | - |
| 29.12.2025 | 87,96 | 87,96 | 87,96 | 87,96 | -0,34% | - |
| 23.12.2025 | 88,26 | 88,26 | 88,26 | 88,26 | -0,47% | - |
| 22.12.2025 | 88,68 | 88,68 | 88,68 | 88,68 | -0,02% | - |
| 19.12.2025 | 88,70 | 88,70 | 88,70 | 88,70 | 0,07% | - |
| 18.12.2025 | 88,64 | 88,64 | 88,64 | 88,64 | 0,34% | - |
| 17.12.2025 | 88,34 | 88,34 | 88,34 | 88,34 | -0,76% | - |
| 16.12.2025 | 89,02 | 89,02 | 89,02 | 89,02 | 1,64% | - |
| 15.12.2025 | 87,58 | 87,58 | 87,58 | 87,58 | 0,34% | - |
| 12.12.2025 | 87,28 | 87,28 | 87,28 | 87,28 | 1,30% | - |
| 11.12.2025 | 86,16 | 86,16 | 86,16 | 86,16 | -0,42% | - |
| 10.12.2025 | 86,52 | 86,52 | 86,52 | 86,52 | -0,92% | - |
| 09.12.2025 | 87,32 | 87,32 | 87,32 | 87,32 | 1,53% | - |
| 08.12.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 1,06% | - |
| 05.12.2025 | 85,10 | 85,10 | 85,10 | 85,10 | 1,72% | - |
| 04.12.2025 | 83,66 | 83,66 | 83,66 | 83,66 | 0,10% | - |
| 03.12.2025 | 83,58 | 83,58 | 83,58 | 83,58 | -0,50% | - |
| 02.12.2025 | 83,92 | 84,02 | 83,76 | 84,00 | -0,83% | 477,00 |
| 01.12.2025 | 83,68 | 84,70 | 83,68 | 84,70 | 0,24% | 916,00 |
| 28.11.2025 | 83,00 | 84,50 | 83,00 | 84,50 | 1,88% | 482,00 |
| 27.11.2025 | 82,94 | 82,94 | 82,94 | 82,94 | -1,24% | - |
| 26.11.2025 | 83,98 | 83,98 | 83,98 | 83,98 | 1,50% | - |
| 25.11.2025 | 82,54 | 82,74 | 82,54 | 82,74 | -1,94% | 36,00 |
| 24.11.2025 | 84,38 | 84,38 | 84,38 | 84,38 | 4,48% | - |
| 21.11.2025 | 80,76 | 80,76 | 80,76 | 80,76 | -4,88% | - |
| 20.11.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 0,78% | - |
| 19.11.2025 | 84,24 | 84,24 | 84,24 | 84,24 | -0,82% | - |
| 18.11.2025 | 84,94 | 84,94 | 84,94 | 84,94 | -2,08% | - |
| 17.11.2025 | 86,74 | 86,74 | 86,74 | 86,74 | -0,48% | - |
| 14.11.2025 | 87,16 | 87,16 | 87,16 | 87,16 | -0,80% | - |
| 13.11.2025 | 87,86 | 87,86 | 87,86 | 87,86 | 2,23% | - |
| 12.11.2025 | 85,94 | 85,94 | 85,94 | 85,94 | 1,82% | - |
| 11.11.2025 | 84,40 | 84,40 | 84,40 | 84,40 | -0,85% | - |
| 10.11.2025 | 85,12 | 85,12 | 85,12 | 85,12 | 1,09% | - |
| 07.11.2025 | 84,20 | 84,20 | 84,20 | 84,20 | -0,85% | - |
| 06.11.2025 | 84,92 | 84,92 | 84,92 | 84,92 | 0,71% | - |
| 05.11.2025 | 84,32 | 84,32 | 84,32 | 84,32 | -0,33% | - |
| 04.11.2025 | 84,60 | 84,60 | 84,60 | 84,60 | -2,62% | - |
| 03.11.2025 | 86,88 | 86,88 | 86,88 | 86,88 | 1,71% | - |
| 31.10.2025 | 86,26 | 86,26 | 85,42 | 85,42 | -0,19% | 176,00 |
| 30.10.2025 | 87,02 | 87,04 | 85,58 | 85,58 | -2,82% | 500,00 |
| 29.10.2025 | 88,06 | 88,06 | 88,06 | 88,06 | 1,57% | - |
| 28.10.2025 | 86,70 | 86,70 | 86,70 | 86,70 | -0,23% | - |
| 27.10.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 0,81% | - |
| 24.10.2025 | 87,72 | 87,72 | 86,20 | 86,20 | -1,03% | 25,00 |
| 23.10.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -0,02% | - |
| 22.10.2025 | 87,12 | 87,12 | 87,12 | 87,12 | 1,42% | - |
| 21.10.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -0,44% | - |
| 20.10.2025 | 86,28 | 86,28 | 86,28 | 86,28 | 1,15% | - |
| 17.10.2025 | 85,30 | 85,30 | 85,30 | 85,30 | -1,16% | - |
| 16.10.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 4,40% | - |
| 15.10.2025 | 82,66 | 82,66 | 82,66 | 82,66 | -2,91% | - |
| 14.10.2025 | 85,14 | 85,14 | 85,14 | 85,14 | 3,40% | - |
| 13.10.2025 | 82,34 | 82,34 | 82,34 | 82,34 | -0,12% | - |
| 10.10.2025 | 82,44 | 82,44 | 82,44 | 82,44 | 0,22% | - |
| 09.10.2025 | 82,90 | 82,90 | 82,26 | 82,26 | -0,34% | 50,00 |
| 08.10.2025 | 82,54 | 82,54 | 82,54 | 82,54 | -0,24% | - |
| 07.10.2025 | 82,74 | 82,74 | 82,74 | 82,74 | -0,14% | - |
| 06.10.2025 | 82,86 | 82,86 | 82,86 | 82,86 | 0,73% | - |