86,760€
-2,74%
Echtzeit-Aktienkurs Publicis Groupe S.A.
Bid:
Ask:
Aktienkurse zur Publicis Groupe S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 89,02 | 91,26 | 86,52 | 86,76 | -2,90% | 7.847,00 |
| 04.06.2026 | 84,85 | 89,52 | 84,84 | 89,35 | 5,33% | 16.233,00 |
| 03.06.2026 | 86,20 | 86,56 | 84,58 | 84,83 | -0,20% | 2.490,00 |
| 02.06.2026 | 86,20 | 86,90 | 84,30 | 85,00 | -1,30% | 3.667,00 |
| 01.06.2026 | 84,32 | 86,44 | 83,01 | 86,12 | 2,48% | 5.502,00 |
| 29.05.2026 | 82,92 | 84,50 | 82,72 | 84,04 | 1,82% | 10.435,00 |
| 28.05.2026 | 82,69 | 83,19 | 81,72 | 82,54 | -0,78% | 15.051,00 |
| 27.05.2026 | 82,56 | 83,42 | 82,04 | 83,19 | 0,81% | 8.932,00 |
| 26.05.2026 | 83,67 | 83,85 | 82,15 | 82,52 | -1,77% | 1.804,00 |
| 25.05.2026 | 84,23 | 84,38 | 83,43 | 84,01 | 1,19% | 12.422,00 |
| 22.05.2026 | 84,20 | 84,40 | 82,97 | 83,02 | -1,39% | 1.036,00 |
| 21.05.2026 | 84,29 | 84,62 | 83,24 | 84,19 | -0,44% | 488,00 |
| 20.05.2026 | 83,38 | 85,22 | 82,05 | 84,56 | 1,11% | 4.195,00 |
| 19.05.2026 | 82,07 | 86,48 | 81,12 | 83,63 | 1,26% | - |
| 18.05.2026 | 76,28 | 82,65 | 76,02 | 82,59 | 7,40% | 894,00 |
| 15.05.2026 | 76,44 | 77,87 | 76,42 | 76,90 | -0,56% | - |
| 14.05.2026 | 76,70 | 77,71 | 76,46 | 77,33 | 0,89% | - |
| 13.05.2026 | 78,15 | 78,21 | 76,13 | 76,65 | -1,76% | - |
| 12.05.2026 | 77,44 | 78,02 | 76,77 | 78,02 | 1,00% | 676,00 |
| 11.05.2026 | 81,24 | 81,95 | 77,15 | 77,25 | -5,38% | - |
| 08.05.2026 | 81,13 | 82,19 | 80,99 | 81,64 | 0,88% | 37,00 |
| 07.05.2026 | 81,89 | 82,36 | 80,41 | 80,93 | -1,03% | - |
| 06.05.2026 | 80,44 | 82,57 | 79,58 | 81,77 | 2,53% | - |
| 05.05.2026 | 79,91 | 80,78 | 78,88 | 79,75 | -0,04% | - |
| 04.05.2026 | 79,86 | 80,76 | 79,38 | 79,78 | 0,43% | - |
| 30.04.2026 | 78,18 | 79,68 | 77,98 | 79,44 | 0,89% | - |
| 29.04.2026 | 79,10 | 79,66 | 78,52 | 78,74 | -0,15% | - |
| 28.04.2026 | 78,81 | 79,74 | 78,26 | 78,86 | -0,04% | - |
| 27.04.2026 | 78,07 | 79,06 | 77,42 | 78,89 | 0,70% | - |
| 24.04.2026 | 77,43 | 78,59 | 77,07 | 78,34 | 1,40% | - |
| 23.04.2026 | 77,95 | 78,45 | 76,37 | 77,26 | -1,58% | - |
| 22.04.2026 | 78,94 | 79,08 | 77,66 | 78,50 | 0,37% | - |
| 21.04.2026 | 79,02 | 79,12 | 78,07 | 78,21 | -0,94% | - |
| 20.04.2026 | 79,67 | 80,03 | 78,59 | 78,95 | -1,75% | - |
| 17.04.2026 | 80,14 | 81,70 | 80,00 | 80,36 | 0,45% | - |
| 16.04.2026 | 79,12 | 80,78 | 78,51 | 80,00 | 1,50% | - |
| 15.04.2026 | 76,07 | 78,98 | 75,78 | 78,82 | 3,24% | - |
| 14.04.2026 | 75,85 | 77,03 | 73,84 | 76,35 | 0,39% | - |
| 13.04.2026 | 72,32 | 77,06 | 72,32 | 76,05 | 3,78% | 3.548,00 |
| 10.04.2026 | 72,65 | 74,03 | 72,27 | 73,28 | 1,02% | - |
| 09.04.2026 | 74,71 | 74,91 | 71,23 | 72,54 | -3,41% | - |
| 08.04.2026 | 77,13 | 77,39 | 74,63 | 75,10 | 1,13% | - |
| 07.04.2026 | 72,59 | 75,54 | 72,45 | 74,26 | 2,05% | - |
| 02.04.2026 | 69,73 | 72,78 | 69,69 | 72,77 | 2,09% | - |
| 01.04.2026 | 72,19 | 72,79 | 70,84 | 71,28 | -0,96% | - |
| 31.03.2026 | 70,08 | 72,14 | 69,76 | 71,97 | 3,61% | - |
| 30.03.2026 | 68,62 | 70,15 | 68,55 | 69,46 | 1,42% | - |
| 27.03.2026 | 69,80 | 69,84 | 68,14 | 68,49 | -1,52% | 3.365,00 |
| 26.03.2026 | 69,31 | 70,49 | 69,05 | 69,55 | -0,19% | - |
| 25.03.2026 | 71,17 | 71,86 | 68,94 | 69,68 | -2,11% | 8.464,00 |
| 24.03.2026 | 70,18 | 71,91 | 69,63 | 71,18 | 0,64% | - |
| 23.03.2026 | 69,42 | 72,22 | 69,28 | 70,73 | 0,44% | - |
| 20.03.2026 | 71,92 | 72,28 | 69,87 | 70,42 | -2,25% | - |
| 19.03.2026 | 71,04 | 73,28 | 70,90 | 72,04 | 1,36% | - |
| 18.03.2026 | 75,58 | 75,60 | 71,01 | 71,07 | -5,06% | - |
| 17.03.2026 | 74,88 | 75,84 | 74,77 | 74,86 | -0,72% | - |
| 16.03.2026 | 76,03 | 76,11 | 74,35 | 75,40 | 0,21% | - |
| 13.03.2026 | 74,56 | 77,18 | 74,12 | 75,24 | 0,91% | - |
| 12.03.2026 | 74,44 | 76,38 | 74,03 | 74,56 | -0,77% | - |
| 11.03.2026 | 74,33 | 75,47 | 73,65 | 75,14 | 1,31% | - |
| 10.03.2026 | 76,69 | 77,35 | 74,06 | 74,17 | -3,56% | - |
| 09.03.2026 | 73,68 | 77,34 | 73,36 | 76,91 | 1,33% | - |
| 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% | - |