79,060€
0,33%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 79,21 | 79,83 | 76,14 | 78,93 | 0,16% | - |
| 05.02.2026 | 77,82 | 78,98 | 77,46 | 78,80 | 2,76% | 1.132.728,00 |
| 04.02.2026 | 76,94 | 77,76 | 74,58 | 76,68 | -2,19% | 1.361.039,00 |
| 03.02.2026 | 82,34 | 83,62 | 76,76 | 78,40 | -9,24% | 2.604.020,00 |
| 02.02.2026 | 84,24 | 86,60 | 83,72 | 86,38 | 2,59% | 729.021,00 |
| 30.01.2026 | 83,34 | 84,20 | 82,74 | 84,20 | 1,25% | 686.357,00 |
| 29.01.2026 | 85,50 | 85,86 | 81,98 | 83,16 | -1,75% | 815.225,00 |
| 28.01.2026 | 84,56 | 85,14 | 82,70 | 84,64 | 0,86% | - |
| 27.01.2026 | 88,40 | 88,90 | 83,92 | 83,92 | -4,68% | 738.605,00 |
| 26.01.2026 | 87,36 | 88,14 | 87,06 | 88,04 | 0,80% | 343.339,00 |
| 23.01.2026 | 87,20 | 88,12 | 86,16 | 87,34 | 0,32% | 499.565,00 |
| 22.01.2026 | 86,88 | 87,40 | 85,46 | 87,06 | 1,68% | 474.188,00 |
| 21.01.2026 | 85,00 | 86,08 | 84,32 | 85,62 | 0,66% | 355.144,00 |
| 20.01.2026 | 85,02 | 86,20 | 84,54 | 85,06 | -0,61% | 586.383,00 |
| 19.01.2026 | 85,48 | 86,40 | 84,94 | 85,58 | -0,81% | 365.711,00 |
| 16.01.2026 | 86,76 | 88,26 | 85,72 | 86,28 | -0,35% | 577.656,00 |
| 15.01.2026 | 87,84 | 87,88 | 85,98 | 86,58 | -0,32% | 547.159,00 |
| 14.01.2026 | 86,60 | 87,40 | 85,88 | 86,86 | 0,07% | 417.379,00 |
| 13.01.2026 | 87,84 | 88,00 | 86,14 | 86,80 | -0,80% | 368.587,00 |
| 12.01.2026 | 89,60 | 89,64 | 86,84 | 87,50 | -1,53% | 331.843,00 |
| 09.01.2026 | 87,84 | 89,26 | 87,66 | 88,86 | 2,04% | 475.147,00 |
| 08.01.2026 | 86,20 | 87,38 | 85,74 | 87,08 | 0,55% | 330.361,00 |
| 07.01.2026 | 88,82 | 88,82 | 86,60 | 86,60 | -2,21% | 433.041,00 |
| 06.01.2026 | 88,10 | 89,04 | 86,28 | 88,56 | 0,84% | 382.828,00 |
| 05.01.2026 | 87,90 | 88,56 | 87,02 | 87,82 | 0,18% | 405.911,00 |
| 02.01.2026 | 89,04 | 89,38 | 86,58 | 87,66 | -1,08% | 358.050,00 |
| 31.12.2025 | 89,06 | 89,22 | 88,26 | 88,62 | -0,72% | 154.956,00 |
| 30.12.2025 | 89,24 | 89,68 | 88,98 | 89,26 | -0,04% | 278.961,00 |
| 29.12.2025 | 88,50 | 89,78 | 88,28 | 89,30 | 1,39% | 300.376,00 |
| 24.12.2025 | 88,14 | 88,64 | 87,80 | 88,08 | 0,23% | 80.730,00 |
| 23.12.2025 | 88,62 | 88,62 | 87,40 | 87,88 | -0,63% | 262.215,00 |
| 22.12.2025 | 88,28 | 88,86 | 87,62 | 88,44 | -0,47% | 308.261,00 |
| 19.12.2025 | 89,24 | 89,92 | 88,74 | 88,86 | -0,60% | 1.116.367,00 |
| 18.12.2025 | 88,60 | 90,06 | 88,46 | 89,40 | 0,65% | 653.290,00 |
| 17.12.2025 | 88,60 | 88,82 | 85,38 | 88,82 | 0,36% | 562.100,00 |
| 16.12.2025 | 89,54 | 89,58 | 88,00 | 88,50 | -1,05% | 415.922,00 |
| 15.12.2025 | 88,02 | 90,92 | 87,90 | 89,44 | 2,17% | 538.529,00 |
| 12.12.2025 | 87,96 | 89,76 | 87,44 | 87,54 | 0,39% | 521.714,00 |
| 11.12.2025 | 86,36 | 87,64 | 85,20 | 87,20 | 1,02% | 418.158,00 |
| 10.12.2025 | 86,58 | 87,34 | 86,28 | 86,32 | -0,51% | 388.347,00 |
| 09.12.2025 | 87,00 | 88,34 | 85,84 | 86,76 | -0,78% | 733.917,00 |
| 08.12.2025 | 86,00 | 87,74 | 86,00 | 87,44 | 1,41% | 569.394,00 |
| 05.12.2025 | 85,34 | 86,66 | 85,12 | 86,22 | 1,17% | 244.478,00 |
| 04.12.2025 | 84,24 | 85,90 | 83,78 | 85,22 | 1,82% | 420.771,00 |
| 03.12.2025 | 83,44 | 84,28 | 83,04 | 83,70 | 0,26% | 312.823,00 |
| 02.12.2025 | 83,98 | 85,60 | 82,82 | 83,48 | -0,60% | 421.854,00 |
| 01.12.2025 | 83,20 | 84,28 | 82,56 | 83,98 | 0,00% | 315.308,00 |
| 28.11.2025 | 83,12 | 83,98 | 82,66 | 83,98 | 1,03% | 300.706,00 |
| 27.11.2025 | 82,78 | 83,26 | 82,38 | 83,12 | 0,31% | 247.392,00 |
| 26.11.2025 | 83,62 | 83,70 | 82,84 | 82,86 | -1,00% | 359.784,00 |
| 25.11.2025 | 83,50 | 83,88 | 82,52 | 83,70 | 1,14% | 424.244,00 |
| 24.11.2025 | 84,36 | 85,32 | 82,76 | 82,76 | -1,59% | 1.616.810,00 |
| 21.11.2025 | 81,38 | 84,32 | 81,10 | 84,10 | 2,51% | 536.153,00 |
| 20.11.2025 | 85,16 | 85,58 | 81,90 | 82,04 | -2,63% | 813.111,00 |
| 19.11.2025 | 85,68 | 85,94 | 84,26 | 84,26 | -0,19% | 414.132,00 |
| 18.11.2025 | 85,14 | 85,72 | 84,14 | 84,42 | -2,16% | 645.331,00 |
| 17.11.2025 | 87,34 | 87,96 | 86,04 | 86,28 | -0,74% | 286.886,00 |
| 14.11.2025 | 86,86 | 86,96 | 85,02 | 86,92 | -0,64% | 636.445,00 |
| 13.11.2025 | 87,96 | 88,46 | 87,10 | 87,48 | -0,27% | 366.406,00 |
| 12.11.2025 | 86,30 | 89,24 | 85,26 | 87,72 | 2,21% | 759.221,00 |
| 11.11.2025 | 84,54 | 86,24 | 84,54 | 85,82 | 1,80% | 443.874,00 |
| 10.11.2025 | 85,32 | 85,90 | 84,30 | 84,30 | 0,14% | 449.741,00 |
| 07.11.2025 | 84,60 | 85,14 | 83,20 | 84,18 | -0,09% | 633.688,00 |
| 06.11.2025 | 85,16 | 86,84 | 83,80 | 84,26 | -1,05% | 623.082,00 |
| 05.11.2025 | 84,34 | 85,42 | 83,93 | 85,15 | 0,22% | - |
| 04.11.2025 | 84,70 | 84,96 | 83,50 | 84,96 | -0,68% | 405.254,00 |
| 03.11.2025 | 86,68 | 87,10 | 85,54 | 85,54 | -1,45% | 356.885,00 |
| 31.10.2025 | 86,18 | 86,80 | 84,58 | 86,80 | 0,37% | 562.302,00 |
| 30.10.2025 | 86,50 | 87,14 | 85,34 | 86,48 | -0,98% | 596.238,00 |
| 29.10.2025 | 88,14 | 88,18 | 86,08 | 87,34 | -0,93% | 666.809,00 |
| 28.10.2025 | 86,80 | 88,30 | 86,68 | 88,16 | 1,45% | 521.391,00 |
| 27.10.2025 | 86,92 | 87,58 | 86,60 | 86,90 | 0,60% | 540.997,00 |
| 24.10.2025 | 87,82 | 88,20 | 85,50 | 86,38 | -1,51% | 549.076,00 |
| 23.10.2025 | 86,16 | 87,80 | 86,08 | 87,70 | 0,53% | 431.934,00 |
| 22.10.2025 | 87,48 | 88,14 | 86,44 | 87,24 | -0,27% | 612.541,00 |
| 21.10.2025 | 86,50 | 87,48 | 85,60 | 87,48 | 1,60% | 542.432,00 |
| 20.10.2025 | 86,22 | 86,42 | 85,34 | 86,10 | 0,12% | 381.444,00 |
| 17.10.2025 | 84,56 | 86,72 | 84,42 | 86,00 | -0,19% | 570.655,00 |
| 16.10.2025 | 86,84 | 87,46 | 85,72 | 86,16 | 0,07% | 638.899,00 |
| 15.10.2025 | 83,36 | 86,90 | 83,36 | 86,10 | 4,95% | 730.561,00 |
| 14.10.2025 | 85,10 | 85,20 | 81,58 | 82,04 | -1,75% | 729.103,00 |
| 13.10.2025 | 82,62 | 84,34 | 82,60 | 83,50 | 1,63% | 611.664,00 |
| 10.10.2025 | 82,72 | 83,88 | 82,08 | 82,16 | -0,51% | 501.563,00 |
| 09.10.2025 | 83,02 | 83,80 | 82,54 | 82,58 | -0,55% | 505.187,00 |
| 08.10.2025 | 82,60 | 83,50 | 82,40 | 83,04 | 0,41% | 416.785,00 |
| 07.10.2025 | 83,22 | 83,44 | 82,28 | 82,70 | -0,27% | 423.148,00 |
| 06.10.2025 | 83,00 | 83,08 | 81,88 | 82,92 | -0,10% | 437.816,00 |
| 03.10.2025 | 82,40 | 83,10 | 81,54 | 83,00 | 0,78% | 474.625,00 |
| 02.10.2025 | 81,50 | 82,74 | 81,18 | 82,36 | 1,23% | 440.768,00 |
| 01.10.2025 | 81,02 | 83,06 | 81,02 | 81,36 | -0,39% | 613.115,00 |
| 30.09.2025 | 79,78 | 81,82 | 78,72 | 81,68 | 2,20% | 668.869,00 |
| 29.09.2025 | 80,10 | 80,22 | 79,46 | 79,92 | 0,25% | 335.804,00 |
| 26.09.2025 | 79,02 | 79,86 | 78,42 | 79,72 | 0,66% | 394.339,00 |
| 25.09.2025 | 79,50 | 80,00 | 78,94 | 79,20 | -0,55% | 339.308,00 |
| 24.09.2025 | 80,14 | 80,28 | 79,00 | 79,64 | -1,09% | 309.920,00 |
| 23.09.2025 | 80,00 | 81,36 | 79,96 | 80,52 | 0,98% | 493.683,00 |
| 22.09.2025 | 79,06 | 79,96 | 78,74 | 79,74 | 0,43% | 307.518,00 |
| 19.09.2025 | 81,94 | 82,42 | 79,28 | 79,40 | -3,27% | 1.330.054,00 |
| 18.09.2025 | 83,52 | 83,76 | 82,08 | 82,08 | -1,49% | 578.897,00 |
| 17.09.2025 | 83,32 | 83,34 | 82,50 | 83,32 | 0,68% | 592.550,00 |