90,880€
0,59%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 90,29 | 91,70 | 89,80 | 90,84 | 0,54% | - |
| 13.09.2024 | 88,91 | 90,44 | 88,89 | 90,35 | 1,47% | - |
| 12.09.2024 | 89,28 | 89,68 | 87,98 | 89,04 | -0,25% | - |
| 11.09.2024 | 90,33 | 90,33 | 88,27 | 89,26 | -1,18% | - |
| 10.09.2024 | 89,64 | 90,70 | 88,50 | 90,33 | 0,86% | - |
| 09.09.2024 | 89,02 | 90,52 | 88,78 | 89,56 | 0,52% | - |
| 06.09.2024 | 89,92 | 91,39 | 89,03 | 89,10 | -0,80% | 23,00 |
| 05.09.2024 | 89,12 | 90,17 | 88,35 | 89,82 | 0,88% | - |
| 04.09.2024 | 89,96 | 91,96 | 88,79 | 89,04 | -0,87% | 2,00 |
| 03.09.2024 | 90,73 | 90,88 | 89,38 | 89,82 | -1,00% | - |
| 02.09.2024 | 90,81 | 90,91 | 90,55 | 90,73 | -0,04% | - |
| 30.08.2024 | 88,99 | 91,06 | 88,78 | 90,77 | 2,01% | - |
| 29.08.2024 | 88,81 | 89,94 | 88,62 | 88,98 | 0,26% | - |
| 28.08.2024 | 88,63 | 89,44 | 88,41 | 88,75 | 0,14% | - |
| 27.08.2024 | 88,42 | 89,26 | 88,26 | 88,63 | -0,11% | - |
| 26.08.2024 | 87,98 | 89,42 | 87,78 | 88,73 | 0,77% | - |
| 23.08.2024 | 87,58 | 88,53 | 87,47 | 88,05 | 0,61% | - |
| 22.08.2024 | 87,26 | 87,83 | 86,89 | 87,52 | 0,48% | - |
| 21.08.2024 | 86,51 | 87,28 | 86,46 | 87,10 | 0,82% | - |
| 20.08.2024 | 87,44 | 87,66 | 86,21 | 86,39 | -1,13% | - |
| 19.08.2024 | 87,56 | 88,11 | 87,03 | 87,38 | -0,21% | - |
| 16.08.2024 | 87,70 | 88,04 | 86,59 | 87,56 | 0,02% | - |
| 15.08.2024 | 85,78 | 88,07 | 85,78 | 87,54 | 1,98% | - |
| 14.08.2024 | 85,88 | 86,58 | 85,45 | 85,84 | 0,02% | - |
| 13.08.2024 | 86,00 | 86,84 | 85,64 | 85,82 | -0,14% | - |
| 12.08.2024 | 85,50 | 86,94 | 85,17 | 85,94 | 0,49% | - |
| 09.08.2024 | 85,70 | 85,88 | 84,58 | 85,52 | -0,16% | - |
| 08.08.2024 | 82,99 | 85,89 | 82,52 | 85,66 | 3,34% | - |
| 07.08.2024 | 83,74 | 85,52 | 82,81 | 82,89 | -0,99% | - |
| 06.08.2024 | 82,09 | 85,02 | 82,07 | 83,72 | 2,01% | - |
| 05.08.2024 | 84,33 | 84,33 | 79,09 | 82,07 | -2,66% | - |
| 02.08.2024 | 87,90 | 87,90 | 83,37 | 84,31 | -4,04% | - |
| 01.08.2024 | 90,78 | 91,21 | 86,56 | 87,86 | -3,01% | 5,00 |
| 31.07.2024 | 90,55 | 91,25 | 90,00 | 90,59 | -0,09% | - |
| 30.07.2024 | 88,00 | 90,71 | 87,35 | 90,67 | 2,77% | 75,00 |
| 29.07.2024 | 87,92 | 89,10 | 87,59 | 88,23 | 0,51% | - |
| 26.07.2024 | 86,11 | 88,13 | 85,75 | 87,78 | 1,89% | 45,00 |
| 25.07.2024 | 83,72 | 87,21 | 83,18 | 86,15 | 2,83% | - |
| 24.07.2024 | 85,02 | 85,55 | 83,14 | 83,78 | -1,45% | - |
| 23.07.2024 | 84,25 | 85,29 | 83,93 | 85,01 | 0,83% | - |
| 22.07.2024 | 83,62 | 84,61 | 82,57 | 84,31 | 0,90% | - |
| 19.07.2024 | 84,53 | 84,92 | 83,11 | 83,56 | -1,05% | - |
| 18.07.2024 | 83,80 | 86,55 | 83,49 | 84,45 | 0,78% | - |
| 17.07.2024 | 84,13 | 85,58 | 81,05 | 83,80 | -0,68% | - |
| 16.07.2024 | 85,78 | 87,68 | 83,33 | 84,37 | -1,63% | - |
| 15.07.2024 | 85,44 | 86,25 | 85,33 | 85,77 | 0,20% | - |
| 12.07.2024 | 84,91 | 86,38 | 84,78 | 85,60 | 0,68% | - |
| 11.07.2024 | 83,99 | 85,47 | 83,66 | 85,02 | 1,06% | - |
| 10.07.2024 | 83,70 | 85,22 | 83,36 | 84,13 | 0,44% | - |
| 09.07.2024 | 82,81 | 83,93 | 82,53 | 83,76 | 1,27% | - |
| 08.07.2024 | 81,94 | 82,81 | 80,98 | 82,71 | 0,63% | - |
| 05.07.2024 | 82,49 | 82,49 | 81,38 | 82,19 | -0,36% | - |
| 04.07.2024 | 82,73 | 82,81 | 82,48 | 82,49 | 0,32% | - |
| 03.07.2024 | 82,91 | 83,87 | 82,23 | 82,23 | -0,94% | 22,00 |
| 02.07.2024 | 81,84 | 83,08 | 81,44 | 83,01 | 1,53% | - |
| 01.07.2024 | 83,68 | 84,59 | 81,61 | 81,76 | -2,53% | - |
| 28.06.2024 | 82,61 | 84,10 | 82,61 | 83,88 | 0,99% | - |
| 27.06.2024 | 83,04 | 83,21 | 82,41 | 83,06 | -0,07% | - |
| 26.06.2024 | 83,82 | 84,07 | 82,48 | 83,12 | -0,86% | - |
| 25.06.2024 | 84,53 | 84,73 | 82,57 | 83,84 | -0,93% | - |
| 24.06.2024 | 84,07 | 86,14 | 84,07 | 84,63 | -0,07% | - |
| 21.06.2024 | 83,86 | 84,72 | 83,23 | 84,69 | 0,99% | - |
| 20.06.2024 | 84,71 | 85,09 | 83,43 | 83,86 | -1,00% | - |
| 19.06.2024 | 84,89 | 84,95 | 84,68 | 84,71 | -0,21% | - |
| 18.06.2024 | 84,57 | 85,15 | 83,16 | 84,89 | 1,18% | - |
| 17.06.2024 | 83,42 | 83,98 | 82,23 | 83,90 | 1,61% | - |
| 14.06.2024 | 83,26 | 83,68 | 82,13 | 82,57 | -0,80% | - |
| 13.06.2024 | 82,51 | 83,27 | 81,14 | 83,24 | 0,81% | 130,00 |
| 12.06.2024 | 83,48 | 83,94 | 81,68 | 82,57 | -0,97% | - |
| 11.06.2024 | 83,56 | 83,96 | 82,72 | 83,38 | -0,31% | - |
| 10.06.2024 | 84,35 | 85,08 | 82,91 | 83,64 | -0,94% | 6,00 |
| 07.06.2024 | 83,54 | 85,08 | 83,27 | 84,43 | 1,14% | 32,00 |
| 06.06.2024 | 84,01 | 84,61 | 83,15 | 83,48 | -0,48% | - |
| 05.06.2024 | 83,86 | 84,42 | 83,25 | 83,88 | 0,00% | - |
| 04.06.2024 | 82,87 | 84,17 | 82,60 | 83,88 | 1,24% | - |
| 03.06.2024 | 85,64 | 85,99 | 82,72 | 82,85 | -3,37% | - |
| 31.05.2024 | 83,76 | 85,86 | 83,31 | 85,74 | 2,58% | - |
| 30.05.2024 | 84,37 | 84,93 | 82,93 | 83,58 | -0,94% | - |
| 29.05.2024 | 85,86 | 85,94 | 84,31 | 84,37 | -1,67% | - |
| 28.05.2024 | 88,09 | 89,83 | 85,43 | 85,80 | -2,60% | - |
| 27.05.2024 | 87,64 | 88,15 | 87,46 | 88,09 | 0,58% | - |
| 24.05.2024 | 87,12 | 87,71 | 86,57 | 87,58 | 0,50% | - |
| 23.05.2024 | 88,03 | 88,19 | 86,80 | 87,14 | -0,99% | - |
| 22.05.2024 | 87,50 | 88,14 | 85,75 | 88,01 | 0,72% | - |
| 21.05.2024 | 88,63 | 89,06 | 87,16 | 87,38 | -1,23% | - |
| 20.05.2024 | 88,45 | 88,88 | 87,97 | 88,47 | -0,02% | - |
| 17.05.2024 | 89,02 | 89,19 | 88,14 | 88,49 | -0,52% | - |
| 16.05.2024 | 89,72 | 90,12 | 88,51 | 88,95 | -0,92% | - |
| 15.05.2024 | 89,26 | 90,11 | 89,03 | 89,78 | 0,56% | - |
| 14.05.2024 | 89,26 | 90,47 | 88,82 | 89,28 | 0,11% | - |
| 13.05.2024 | 88,97 | 89,70 | 88,20 | 89,18 | 0,13% | - |
| 10.05.2024 | 88,75 | 89,76 | 88,58 | 89,06 | 0,24% | - |
| 09.05.2024 | 87,70 | 88,88 | 87,70 | 88,85 | 0,23% | - |
| 08.05.2024 | 88,07 | 88,65 | 87,69 | 88,65 | 0,59% | - |
| 07.05.2024 | 86,49 | 88,47 | 86,49 | 88,13 | 1,90% | - |
| 06.05.2024 | 85,60 | 87,05 | 85,60 | 86,49 | 0,44% | - |
| 03.05.2024 | 86,77 | 86,89 | 85,87 | 86,11 | -0,23% | - |
| 02.05.2024 | 87,36 | 88,27 | 86,23 | 86,31 | -0,84% | - |
| 30.04.2024 | 89,58 | 89,65 | 86,63 | 87,04 | -2,62% | - |
| 29.04.2024 | 89,64 | 90,18 | 89,02 | 89,38 | -0,31% | - |