101,900€
0,59%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 101,90 | 101,95 | 101,75 | 101,95 | 0,64% | - |
| 20.08.2026 | 101,30 | 101,30 | 101,30 | 101,30 | -0,39% | - |
| 19.08.2026 | 101,70 | 101,70 | 101,70 | 101,70 | 1,65% | - |
| 18.08.2026 | 100,05 | 100,05 | 100,05 | 100,05 | -1,77% | - |
| 17.08.2026 | 101,85 | 101,85 | 101,85 | 101,85 | 1,70% | - |
| 14.08.2026 | 100,15 | 100,15 | 100,15 | 100,15 | 0,15% | - |
| 13.08.2026 | 99,14 | 100,00 | 99,14 | 100,00 | 1,40% | 50,00 |
| 12.08.2026 | 98,62 | 98,62 | 98,62 | 98,62 | 0,24% | - |
| 11.08.2026 | 98,38 | 98,38 | 98,38 | 98,38 | -0,12% | - |
| 10.08.2026 | 99,84 | 99,84 | 98,50 | 98,50 | -0,44% | 220,00 |
| 07.08.2026 | 98,94 | 98,94 | 98,94 | 98,94 | -0,06% | - |
| 06.08.2026 | 97,10 | 99,00 | 97,10 | 99,00 | 3,56% | 50,00 |
| 05.08.2026 | 94,38 | 95,60 | 94,38 | 95,60 | 0,46% | 250,00 |
| 04.08.2026 | 94,62 | 95,16 | 94,62 | 95,16 | 2,30% | 53,00 |
| 03.08.2026 | 93,02 | 93,02 | 93,02 | 93,02 | -1,17% | - |
| 31.07.2026 | 94,12 | 94,12 | 94,12 | 94,12 | -0,88% | - |
| 30.07.2026 | 94,96 | 94,96 | 94,96 | 94,96 | 1,54% | - |
| 29.07.2026 | 93,52 | 93,52 | 93,52 | 93,52 | -0,51% | - |
| 28.07.2026 | 90,20 | 94,00 | 90,20 | 94,00 | 5,62% | 60,00 |
| 27.07.2026 | 88,80 | 89,00 | 88,80 | 89,00 | 3,39% | 110,00 |
| 24.07.2026 | 86,08 | 86,08 | 86,08 | 86,08 | -0,23% | - |
| 23.07.2026 | 86,28 | 86,28 | 86,28 | 86,28 | 0,30% | - |
| 22.07.2026 | 86,02 | 86,02 | 86,02 | 86,02 | -2,38% | - |
| 21.07.2026 | 88,12 | 88,12 | 88,12 | 88,12 | 0,66% | - |
| 20.07.2026 | 87,54 | 87,54 | 87,54 | 87,54 | -3,14% | - |
| 17.07.2026 | 90,38 | 90,38 | 90,38 | 90,38 | -2,84% | - |
| 16.07.2026 | 93,02 | 93,02 | 93,02 | 93,02 | 0,58% | - |
| 15.07.2026 | 86,86 | 92,50 | 86,86 | 92,48 | 5,11% | 399,00 |
| 14.07.2026 | 87,98 | 87,98 | 87,98 | 87,98 | -0,20% | - |
| 13.07.2026 | 86,84 | 88,16 | 86,84 | 88,16 | -0,05% | 240,00 |
| 10.07.2026 | 86,18 | 88,20 | 86,18 | 88,20 | 2,56% | 60,00 |
| 09.07.2026 | 85,70 | 86,00 | 85,70 | 86,00 | -2,07% | 60,00 |
| 08.07.2026 | 87,82 | 87,82 | 87,82 | 87,82 | 2,09% | - |
| 07.07.2026 | 86,02 | 86,02 | 86,02 | 86,02 | 0,61% | - |
| 06.07.2026 | 85,50 | 85,50 | 85,50 | 85,50 | 0,80% | - |
| 03.07.2026 | 84,82 | 84,82 | 84,82 | 84,82 | 0,59% | - |
| 02.07.2026 | 84,32 | 84,32 | 84,32 | 84,32 | 2,06% | - |
| 01.07.2026 | 82,62 | 82,62 | 82,62 | 82,62 | -6,96% | - |
| 30.06.2026 | 88,80 | 88,80 | 88,80 | 88,80 | 2,16% | - |
| 29.06.2026 | 86,92 | 86,92 | 86,92 | 86,92 | 1,21% | - |
| 26.06.2026 | 85,88 | 85,88 | 85,88 | 85,88 | -2,52% | - |
| 25.06.2026 | 88,10 | 88,10 | 88,10 | 88,10 | 0,23% | - |
| 24.06.2026 | 87,98 | 87,98 | 87,90 | 87,90 | 0,94% | 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% | - |