97,970€
0,72%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 97,33 | 98,64 | 97,00 | 97,97 | 0,72% | 16,00 |
| 21.11.2024 | 93,94 | 97,51 | 93,65 | 97,27 | 3,52% | - |
| 20.11.2024 | 92,52 | 94,17 | 91,95 | 93,96 | 1,57% | - |
| 19.11.2024 | 92,78 | 94,13 | 91,40 | 92,51 | -0,54% | 41,00 |
| 18.11.2024 | 91,92 | 94,06 | 91,42 | 93,01 | 0,71% | - |
| 15.11.2024 | 99,77 | 100,49 | 91,51 | 92,35 | -7,66% | - |
| 14.11.2024 | 97,84 | 100,05 | 97,74 | 100,02 | 2,22% | - |
| 13.11.2024 | 97,73 | 98,61 | 97,25 | 97,84 | -0,01% | - |
| 12.11.2024 | 97,98 | 99,03 | 97,42 | 97,85 | -0,03% | - |
| 11.11.2024 | 97,47 | 99,48 | 97,47 | 97,88 | 0,44% | 10,00 |
| 08.11.2024 | 96,65 | 98,07 | 96,65 | 97,45 | 0,83% | - |
| 07.11.2024 | 97,92 | 98,06 | 96,65 | 96,65 | -1,28% | - |
| 06.11.2024 | 95,90 | 99,91 | 95,90 | 97,90 | 3,65% | 11,00 |
| 05.11.2024 | 93,70 | 94,45 | 92,64 | 94,45 | 0,80% | 120,00 |
| 04.11.2024 | 93,01 | 93,80 | 91,55 | 93,70 | 0,74% | - |
| 01.11.2024 | 92,81 | 93,99 | 92,81 | 93,01 | 0,04% | - |
| 31.10.2024 | 94,29 | 94,56 | 92,84 | 92,97 | -1,40% | - |
| 30.10.2024 | 94,05 | 94,48 | 93,21 | 94,29 | 0,23% | - |
| 29.10.2024 | 94,81 | 95,30 | 93,56 | 94,07 | -0,77% | 40,00 |
| 28.10.2024 | 93,66 | 94,90 | 93,10 | 94,80 | 1,72% | - |
| 25.10.2024 | 92,93 | 93,40 | 92,45 | 93,20 | 0,29% | - |
| 24.10.2024 | 93,42 | 93,60 | 92,59 | 92,93 | -0,57% | - |
| 23.10.2024 | 93,56 | 94,95 | 93,20 | 93,46 | -0,17% | - |
| 22.10.2024 | 94,97 | 95,66 | 92,81 | 93,62 | -1,41% | - |
| 21.10.2024 | 96,15 | 96,56 | 94,96 | 94,96 | -1,26% | - |
| 18.10.2024 | 97,16 | 97,56 | 95,45 | 96,17 | -1,10% | - |
| 17.10.2024 | 97,12 | 98,72 | 96,63 | 97,24 | 0,10% | 8,00 |
| 16.10.2024 | 93,66 | 97,44 | 89,74 | 97,14 | 3,98% | 80,00 |
| 15.10.2024 | 94,67 | 97,99 | 92,96 | 93,42 | -1,49% | - |
| 14.10.2024 | 93,82 | 94,86 | 93,59 | 94,83 | 0,83% | - |
| 11.10.2024 | 93,02 | 94,19 | 92,49 | 94,05 | 0,96% | - |
| 10.10.2024 | 93,96 | 93,96 | 92,90 | 93,16 | -0,97% | - |
| 09.10.2024 | 92,43 | 94,19 | 92,30 | 94,07 | 1,71% | - |
| 08.10.2024 | 91,98 | 92,92 | 91,65 | 92,49 | 0,54% | - |
| 07.10.2024 | 92,51 | 92,59 | 91,36 | 91,99 | -0,84% | - |
| 04.10.2024 | 91,60 | 93,36 | 91,60 | 92,77 | 1,10% | - |
| 03.10.2024 | 92,39 | 92,55 | 91,15 | 91,76 | -0,77% | - |
| 02.10.2024 | 92,79 | 93,30 | 91,84 | 92,47 | -0,32% | - |
| 01.10.2024 | 92,85 | 93,74 | 91,53 | 92,77 | -0,24% | - |
| 30.09.2024 | 91,92 | 93,18 | 91,52 | 92,99 | 1,10% | - |
| 27.09.2024 | 92,15 | 93,25 | 91,89 | 91,98 | -0,16% | - |
| 26.09.2024 | 90,41 | 92,20 | 90,31 | 92,13 | 1,70% | - |
| 25.09.2024 | 90,99 | 91,09 | 90,31 | 90,59 | -0,60% | - |
| 24.09.2024 | 92,09 | 92,20 | 90,66 | 91,14 | -1,03% | - |
| 23.09.2024 | 91,56 | 92,62 | 91,34 | 92,09 | 0,23% | - |
| 20.09.2024 | 93,10 | 93,20 | 91,07 | 91,88 | -1,37% | - |
| 19.09.2024 | 92,43 | 94,17 | 92,01 | 93,16 | 0,77% | - |
| 18.09.2024 | 91,56 | 92,89 | 90,77 | 92,45 | 0,97% | - |
| 17.09.2024 | 90,81 | 92,33 | 90,72 | 91,56 | 0,76% | 28,00 |
| 16.09.2024 | 90,29 | 91,70 | 89,80 | 90,87 | 0,58% | - |
| 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% | - |