75,900€
0,24%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 76,25 | 76,92 | 75,02 | 75,90 | -0,07% | - |
| 05.03.2026 | 73,82 | 76,22 | 73,59 | 75,95 | 2,10% | - |
| 04.03.2026 | 73,46 | 74,47 | 72,96 | 74,39 | 0,46% | - |
| 03.03.2026 | 73,63 | 74,45 | 72,54 | 74,05 | -0,42% | - |
| 02.03.2026 | 73,85 | 75,22 | 73,27 | 74,36 | -0,99% | - |
| 27.02.2026 | 75,55 | 76,03 | 74,02 | 75,10 | -0,48% | - |
| 26.02.2026 | 72,57 | 75,66 | 72,06 | 75,46 | 3,67% | - |
| 25.02.2026 | 72,92 | 73,33 | 72,09 | 72,79 | -0,16% | - |
| 24.02.2026 | 71,95 | 73,64 | 70,74 | 72,91 | 1,35% | - |
| 23.02.2026 | 73,83 | 74,07 | 71,68 | 71,94 | -2,99% | - |
| 20.02.2026 | 73,01 | 74,70 | 72,95 | 74,16 | 1,66% | 225,00 |
| 19.02.2026 | 71,96 | 72,95 | 71,31 | 72,95 | 1,09% | - |
| 18.02.2026 | 70,84 | 72,21 | 70,11 | 72,16 | 1,96% | 2.274,00 |
| 17.02.2026 | 70,99 | 72,04 | 70,45 | 70,77 | -0,69% | - |
| 16.02.2026 | 72,81 | 73,44 | 71,05 | 71,26 | -2,05% | - |
| 13.02.2026 | 74,25 | 74,25 | 72,50 | 72,75 | 1,27% | 6.368,00 |
| 12.02.2026 | 73,40 | 74,07 | 71,55 | 71,84 | -1,95% | 756,00 |
| 11.02.2026 | 79,86 | 79,90 | 72,78 | 73,27 | -8,13% | 880,00 |
| 10.02.2026 | 80,14 | 81,27 | 78,82 | 79,75 | -0,60% | - |
| 09.02.2026 | 79,16 | 80,33 | 78,77 | 80,23 | 1,44% | - |
| 06.02.2026 | 79,19 | 79,83 | 76,14 | 79,09 | -0,11% | 3.360,00 |
| 05.02.2026 | 77,73 | 79,38 | 77,45 | 79,18 | 2,13% | 7.030,00 |
| 04.02.2026 | 78,87 | 79,04 | 74,57 | 77,53 | -1,16% | 9.601,00 |
| 03.02.2026 | 87,58 | 87,99 | 76,76 | 78,44 | -11,31% | - |
| 02.02.2026 | 83,11 | 90,23 | 82,99 | 88,44 | 5,31% | 5.790,00 |
| 30.01.2026 | 83,50 | 84,25 | 82,74 | 83,98 | 0,17% | - |
| 29.01.2026 | 85,31 | 85,89 | 81,99 | 83,84 | -1,32% | - |
| 28.01.2026 | 84,94 | 85,19 | 82,70 | 84,96 | 0,72% | 2.860,00 |
| 27.01.2026 | 88,42 | 88,89 | 83,80 | 84,35 | -4,27% | 4.005,00 |
| 26.01.2026 | 87,22 | 88,27 | 87,07 | 88,11 | 1,07% | - |
| 23.01.2026 | 86,96 | 88,12 | 86,15 | 87,18 | 0,30% | - |
| 22.01.2026 | 87,21 | 87,42 | 85,43 | 86,92 | -0,24% | - |
| 21.01.2026 | 84,92 | 87,32 | 84,33 | 87,13 | 2,94% | - |
| 20.01.2026 | 85,23 | 86,22 | 84,51 | 84,64 | -0,87% | - |
| 19.01.2026 | 84,85 | 86,42 | 84,71 | 85,38 | -1,18% | - |
| 16.01.2026 | 86,49 | 88,26 | 85,73 | 86,40 | 0,12% | - |
| 15.01.2026 | 87,49 | 87,83 | 85,98 | 86,30 | -0,90% | - |
| 14.01.2026 | 86,76 | 87,39 | 85,89 | 87,08 | 0,36% | - |
| 13.01.2026 | 87,72 | 87,81 | 86,13 | 86,77 | -1,12% | - |
| 12.01.2026 | 90,51 | 91,31 | 86,84 | 87,75 | -1,16% | 4.386,00 |
| 09.01.2026 | 87,44 | 89,25 | 87,31 | 88,78 | 1,52% | - |
| 08.01.2026 | 86,35 | 87,45 | 85,74 | 87,45 | 0,97% | - |
| 07.01.2026 | 88,62 | 88,79 | 86,54 | 86,61 | -2,20% | - |
| 06.01.2026 | 88,12 | 89,06 | 86,27 | 88,56 | 0,98% | - |
| 05.01.2026 | 88,14 | 88,55 | 87,03 | 87,70 | 0,05% | - |
| 02.01.2026 | 88,70 | 89,41 | 86,60 | 87,66 | -1,44% | - |
| 30.12.2025 | 89,22 | 89,66 | 88,94 | 88,94 | 1,76% | - |
| 29.12.2025 | 88,13 | 89,77 | 87,40 | 87,40 | -0,93% | - |
| 23.12.2025 | 88,52 | 88,55 | 87,39 | 88,22 | -0,31% | - |
| 22.12.2025 | 88,76 | 88,92 | 87,63 | 88,49 | -0,82% | - |
| 19.12.2025 | 88,68 | 89,97 | 88,66 | 89,22 | 0,68% | - |
| 18.12.2025 | 88,83 | 90,09 | 88,47 | 88,62 | -0,10% | - |
| 17.12.2025 | 88,37 | 89,00 | 85,39 | 88,71 | -0,05% | - |
| 16.12.2025 | 89,07 | 89,59 | 87,99 | 88,75 | -0,74% | - |
| 15.12.2025 | 87,91 | 90,91 | 87,87 | 89,41 | 2,04% | - |
| 12.12.2025 | 87,56 | 89,76 | 87,43 | 87,62 | 0,21% | - |
| 11.12.2025 | 86,22 | 87,65 | 85,20 | 87,44 | 0,74% | - |
| 10.12.2025 | 86,61 | 87,33 | 86,28 | 86,80 | 0,49% | - |
| 09.12.2025 | 87,50 | 88,11 | 85,86 | 86,38 | -1,14% | - |
| 08.12.2025 | 86,08 | 87,77 | 86,02 | 87,38 | 1,75% | - |
| 05.12.2025 | 85,35 | 86,68 | 85,12 | 85,88 | 0,42% | - |
| 04.12.2025 | 83,77 | 85,90 | 83,73 | 85,52 | 2,62% | - |
| 03.12.2025 | 83,77 | 84,27 | 83,05 | 83,34 | -0,17% | - |
| 02.12.2025 | 84,15 | 85,59 | 82,79 | 83,48 | -0,48% | - |
| 01.12.2025 | 83,91 | 84,41 | 82,57 | 83,88 | -0,52% | - |
| 28.11.2025 | 83,15 | 84,35 | 82,68 | 84,32 | 1,49% | 15,00 |
| 27.11.2025 | 83,08 | 83,24 | 82,41 | 83,08 | -0,50% | - |
| 26.11.2025 | 84,21 | 84,41 | 82,82 | 83,50 | -0,07% | - |
| 25.11.2025 | 82,72 | 84,09 | 82,52 | 83,56 | 1,33% | - |
| 24.11.2025 | 84,74 | 85,31 | 82,43 | 82,46 | 0,05% | - |
| 21.11.2025 | 80,85 | 84,82 | 80,59 | 82,42 | 0,39% | - |
| 20.11.2025 | 85,19 | 85,57 | 80,57 | 82,10 | -3,82% | - |
| 19.11.2025 | 84,40 | 85,97 | 84,15 | 85,36 | 0,96% | - |
| 18.11.2025 | 85,20 | 85,72 | 84,16 | 84,55 | -2,03% | - |
| 17.11.2025 | 86,73 | 87,94 | 85,53 | 86,30 | -0,19% | - |
| 14.11.2025 | 87,32 | 87,34 | 85,02 | 86,46 | -1,50% | - |
| 13.11.2025 | 88,11 | 88,48 | 86,96 | 87,78 | 0,05% | - |
| 12.11.2025 | 86,13 | 89,21 | 85,28 | 87,74 | 2,28% | - |
| 11.11.2025 | 84,63 | 86,21 | 84,55 | 85,78 | 1,54% | - |
| 10.11.2025 | 85,29 | 85,88 | 84,22 | 84,48 | 1,20% | - |
| 07.11.2025 | 84,37 | 85,16 | 83,18 | 83,48 | -2,61% | - |
| 06.11.2025 | 85,09 | 86,84 | 83,81 | 85,72 | 0,97% | - |
| 05.11.2025 | 84,46 | 85,42 | 83,93 | 84,90 | 1,22% | - |
| 04.11.2025 | 84,83 | 85,00 | 83,49 | 83,88 | -2,49% | - |
| 03.11.2025 | 86,93 | 87,11 | 85,47 | 86,02 | -0,69% | - |
| 31.10.2025 | 86,22 | 86,94 | 84,69 | 86,62 | 0,53% | - |
| 30.10.2025 | 87,62 | 87,64 | 85,38 | 86,16 | -0,71% | - |
| 29.10.2025 | 88,10 | 88,20 | 86,06 | 86,78 | -0,82% | - |
| 28.10.2025 | 86,74 | 88,31 | 86,62 | 87,50 | 0,34% | - |
| 27.10.2025 | 86,83 | 87,46 | 86,59 | 87,20 | 1,35% | - |
| 24.10.2025 | 88,03 | 88,23 | 85,53 | 86,04 | -1,80% | - |
| 23.10.2025 | 87,33 | 87,93 | 86,12 | 87,62 | 0,37% | - |
| 22.10.2025 | 87,22 | 88,13 | 86,43 | 87,30 | 1,30% | - |
| 21.10.2025 | 86,15 | 87,57 | 85,67 | 86,18 | 0,28% | - |
| 20.10.2025 | 86,68 | 86,74 | 85,35 | 85,94 | -0,35% | - |
| 17.10.2025 | 85,26 | 86,70 | 84,52 | 86,24 | -0,83% | - |
| 16.10.2025 | 86,42 | 87,46 | 85,43 | 86,96 | 2,69% | - |
| 15.10.2025 | 82,97 | 86,90 | 82,89 | 84,68 | 2,92% | - |
| 14.10.2025 | 82,80 | 84,57 | 81,57 | 82,28 | -0,70% | - |
| 13.10.2025 | 82,73 | 84,36 | 82,59 | 82,86 | -0,41% | - |