23,000€
5,50%
Echtzeit-Aktienkurs PUBLICIS GRP ADR 1/4/EO,4
Bid:
Ask:
Aktienkurse zur PUBLICIS GRP ADR 1/4/EO,4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 14.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 13.07.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 10.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 09.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 08.07.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 03.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 01.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 30.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 29.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 26.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 25.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 24.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 23.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 22.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 19.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 18.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 17.06.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 16.06.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 15.06.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | 72,00 |
| 12.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 11.06.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 08.06.2026 | 21,20 | 22,40 | 21,20 | 22,40 | 1,82% | 1,00 |
| 05.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 04.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.06.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 28.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 26.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 25.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 22.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 20.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 19.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 7,45% | - |
| 18.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 15.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 14.05.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 13.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 12.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 11.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 08.05.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 07.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 06.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 05.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 04.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 30.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 29.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 28.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 27.04.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 24.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 23.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 22.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 21.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 20.04.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 17.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 16.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 15.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 14.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 13.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 10.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 09.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 08.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 5,62% | - |
| 07.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 02.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 01.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 31.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 30.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 27.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 26.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 25.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 24.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | - |
| 23.03.2026 | 17,10 | 18,20 | 17,10 | 18,20 | 3,41% | 8,00 |
| 20.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 19.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -5,95% | - |
| 18.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 17.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 16.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 13.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 12.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 11.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -4,19% | - |
| 10.03.2026 | 18,80 | 19,10 | 18,80 | 19,10 | 5,52% | 8,00 |
| 09.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 06.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 05.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 04.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 03.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 02.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 27.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 26.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 25.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 24.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 23.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |