87,460€
0,44%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 88,15 | 88,48 | 85,71 | 87,98 | 1,03% | 50,00 |
| 23.06.2026 | 87,08 | 87,08 | 87,08 | 87,08 | -2,81% | - |
| 22.06.2026 | 89,60 | 89,60 | 89,60 | 89,60 | 0,90% | - |
| 19.06.2026 | 88,80 | 88,80 | 88,80 | 88,80 | -2,50% | - |
| 18.06.2026 | 91,08 | 91,08 | 91,08 | 91,08 | -0,87% | - |
| 17.06.2026 | 91,88 | 91,88 | 91,88 | 91,88 | 2,48% | - |
| 16.06.2026 | 89,66 | 89,66 | 89,66 | 89,66 | -1,02% | - |
| 15.06.2026 | 90,58 | 90,58 | 90,58 | 90,58 | 1,55% | - |
| 12.06.2026 | 89,20 | 89,20 | 89,20 | 89,20 | 0,86% | - |
| 11.06.2026 | 88,44 | 88,44 | 88,44 | 88,44 | -0,56% | - |
| 10.06.2026 | 88,94 | 88,94 | 88,94 | 88,94 | 0,59% | - |
| 09.06.2026 | 88,42 | 88,42 | 88,42 | 88,42 | 0,48% | - |
| 08.06.2026 | 86,22 | 88,00 | 86,22 | 88,00 | -1,26% | 45,00 |
| 05.06.2026 | 89,12 | 89,12 | 89,12 | 89,12 | 5,19% | - |
| 04.06.2026 | 84,72 | 84,72 | 84,72 | 84,72 | -1,35% | - |
| 03.06.2026 | 85,88 | 85,88 | 85,88 | 85,88 | -0,21% | - |
| 02.06.2026 | 86,06 | 86,06 | 86,06 | 86,06 | 2,48% | - |
| 01.06.2026 | 83,98 | 83,98 | 83,98 | 83,98 | 1,67% | - |
| 29.05.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 0,02% | - |
| 28.05.2026 | 82,58 | 82,58 | 82,58 | 82,58 | 0,29% | - |
| 27.05.2026 | 82,34 | 82,34 | 82,34 | 82,34 | -1,58% | - |
| 26.05.2026 | 83,66 | 83,66 | 83,66 | 83,66 | -0,31% | - |
| 25.05.2026 | 83,92 | 83,92 | 83,92 | 83,92 | -0,02% | - |
| 22.05.2026 | 83,94 | 83,94 | 83,94 | 83,94 | 0,00% | - |
| 21.05.2026 | 83,94 | 83,94 | 83,94 | 83,94 | -0,36% | - |
| 20.05.2026 | 83,32 | 84,26 | 83,32 | 84,24 | 3,54% | 420,00 |
| 19.05.2026 | 81,36 | 81,36 | 81,36 | 81,36 | 7,02% | - |
| 18.05.2026 | 76,02 | 76,02 | 76,02 | 76,02 | -0,71% | - |
| 15.05.2026 | 76,56 | 76,56 | 76,56 | 76,56 | -0,23% | - |
| 14.05.2026 | 76,74 | 76,74 | 76,74 | 76,74 | -1,51% | - |
| 13.05.2026 | 77,92 | 77,92 | 77,92 | 77,92 | 0,57% | - |
| 12.05.2026 | 77,48 | 77,48 | 77,48 | 77,48 | -4,53% | - |
| 11.05.2026 | 81,16 | 81,16 | 81,16 | 81,16 | 0,07% | - |
| 08.05.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -0,86% | - |
| 07.05.2026 | 81,80 | 81,80 | 81,80 | 81,80 | 1,77% | - |
| 06.05.2026 | 80,38 | 80,38 | 80,38 | 80,38 | 0,83% | - |
| 05.05.2026 | 79,72 | 79,72 | 79,72 | 79,72 | 0,48% | - |
| 04.05.2026 | 79,34 | 79,34 | 79,34 | 79,34 | 1,61% | - |
| 30.04.2026 | 78,08 | 78,08 | 78,08 | 78,08 | -1,24% | - |
| 29.04.2026 | 79,06 | 79,06 | 79,06 | 79,06 | 0,51% | - |
| 28.04.2026 | 78,66 | 78,66 | 78,66 | 78,66 | 1,03% | - |
| 27.04.2026 | 77,86 | 77,86 | 77,86 | 77,86 | 0,52% | - |
| 24.04.2026 | 77,46 | 77,46 | 77,46 | 77,46 | -0,72% | - |
| 23.04.2026 | 78,02 | 78,02 | 78,02 | 78,02 | -0,89% | - |
| 22.04.2026 | 78,72 | 78,72 | 78,72 | 78,72 | 0,00% | - |
| 21.04.2026 | 78,72 | 78,72 | 78,72 | 78,72 | -0,88% | - |
| 20.04.2026 | 79,42 | 79,42 | 79,42 | 79,42 | -0,90% | - |
| 17.04.2026 | 80,14 | 80,14 | 80,14 | 80,14 | 1,62% | - |
| 16.04.2026 | 78,86 | 78,86 | 78,86 | 78,86 | 3,71% | - |
| 15.04.2026 | 76,04 | 76,04 | 76,04 | 76,04 | 0,26% | - |
| 14.04.2026 | 75,84 | 75,84 | 75,84 | 75,84 | -1,17% | - |
| 13.04.2026 | 72,46 | 76,74 | 72,46 | 76,74 | 6,41% | 240,00 |
| 10.04.2026 | 72,12 | 72,12 | 72,12 | 72,12 | -0,50% | - |
| 09.04.2026 | 74,78 | 74,78 | 72,48 | 72,48 | -5,92% | 60,00 |
| 08.04.2026 | 77,04 | 77,04 | 77,04 | 77,04 | 6,47% | - |
| 07.04.2026 | 72,36 | 72,36 | 72,36 | 72,36 | 3,64% | - |
| 02.04.2026 | 69,82 | 69,82 | 69,82 | 69,82 | -2,95% | - |
| 01.04.2026 | 71,94 | 71,94 | 71,94 | 71,94 | 2,77% | - |
| 31.03.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 2,16% | - |
| 30.03.2026 | 68,52 | 68,52 | 68,52 | 68,52 | -1,61% | - |
| 27.03.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 0,52% | - |
| 26.03.2026 | 69,28 | 69,28 | 69,28 | 69,28 | -2,42% | - |
| 25.03.2026 | 70,86 | 71,00 | 70,86 | 71,00 | 1,02% | 20,00 |
| 24.03.2026 | 70,28 | 70,28 | 70,28 | 70,28 | 0,83% | - |
| 23.03.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -2,63% | - |
| 20.03.2026 | 71,58 | 71,58 | 71,58 | 71,58 | 0,90% | - |
| 19.03.2026 | 70,94 | 70,94 | 70,94 | 70,94 | -5,77% | - |
| 18.03.2026 | 75,28 | 75,28 | 75,28 | 75,28 | 0,45% | - |
| 17.03.2026 | 74,94 | 74,94 | 74,94 | 74,94 | -1,03% | - |
| 16.03.2026 | 75,72 | 75,72 | 75,72 | 75,72 | 1,64% | - |
| 13.03.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 0,03% | - |
| 12.03.2026 | 74,48 | 74,48 | 74,48 | 74,48 | 0,24% | - |
| 11.03.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -3,08% | - |
| 10.03.2026 | 76,66 | 76,66 | 76,66 | 76,66 | 3,65% | - |
| 09.03.2026 | 73,96 | 73,96 | 73,96 | 73,96 | -2,68% | - |
| 06.03.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 3,04% | - |
| 05.03.2026 | 73,76 | 73,76 | 73,76 | 73,76 | 0,74% | - |
| 04.03.2026 | 73,22 | 73,22 | 73,22 | 73,22 | -0,60% | - |
| 03.03.2026 | 73,66 | 73,66 | 73,66 | 73,66 | -0,43% | - |
| 02.03.2026 | 73,98 | 73,98 | 73,98 | 73,98 | -1,88% | - |
| 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 |