78,670€
-1,13%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 79,61 | 79,99 | 78,23 | 78,63 | -1,18% | - |
| 20.02.2025 | 80,30 | 80,57 | 78,93 | 79,57 | -0,85% | - |
| 19.02.2025 | 79,90 | 81,06 | 79,12 | 80,25 | 0,61% | 83,00 |
| 18.02.2025 | 78,61 | 79,76 | 77,54 | 79,76 | 1,62% | - |
| 17.02.2025 | 78,30 | 78,67 | 77,80 | 78,49 | 0,08% | - |
| 14.02.2025 | 78,30 | 78,85 | 77,47 | 78,43 | 0,20% | - |
| 13.02.2025 | 78,25 | 79,17 | 77,42 | 78,27 | 0,09% | 82,00 |
| 12.02.2025 | 79,29 | 79,91 | 77,55 | 78,20 | -1,66% | - |
| 11.02.2025 | 79,87 | 80,52 | 78,85 | 79,52 | -0,77% | - |
| 10.02.2025 | 81,11 | 82,19 | 79,54 | 80,14 | -1,27% | 12,00 |
| 07.02.2025 | 80,95 | 81,69 | 80,41 | 81,17 | 0,31% | - |
| 06.02.2025 | 81,66 | 84,71 | 80,45 | 80,92 | -0,76% | 55,00 |
| 05.02.2025 | 82,15 | 84,43 | 79,53 | 81,54 | -2,92% | - |
| 04.02.2025 | 85,97 | 85,97 | 83,83 | 83,99 | -1,44% | - |
| 03.02.2025 | 83,02 | 85,75 | 83,02 | 85,22 | 2,04% | - |
| 31.01.2025 | 83,28 | 84,29 | 82,76 | 83,52 | 0,49% | - |
| 30.01.2025 | 83,49 | 84,17 | 82,63 | 83,11 | -0,47% | - |
| 29.01.2025 | 83,62 | 84,72 | 83,34 | 83,50 | -0,08% | 50,00 |
| 28.01.2025 | 84,21 | 86,01 | 83,52 | 83,57 | -0,78% | - |
| 27.01.2025 | 82,17 | 84,91 | 81,51 | 84,23 | 2,05% | - |
| 24.01.2025 | 82,73 | 83,04 | 81,96 | 82,54 | -0,24% | - |
| 23.01.2025 | 82,92 | 83,62 | 82,31 | 82,74 | -0,06% | 12,00 |
| 22.01.2025 | 83,06 | 83,67 | 81,97 | 82,79 | -0,36% | 37,00 |
| 21.01.2025 | 82,29 | 83,36 | 82,29 | 83,09 | 0,98% | 68,00 |
| 20.01.2025 | 83,11 | 83,14 | 82,16 | 82,28 | -0,97% | - |
| 17.01.2025 | 83,03 | 84,41 | 82,83 | 83,09 | -0,31% | - |
| 16.01.2025 | 83,52 | 83,77 | 82,80 | 83,35 | 0,48% | - |
| 15.01.2025 | 82,24 | 83,66 | 81,97 | 82,95 | 1,06% | - |
| 14.01.2025 | 81,26 | 82,85 | 80,80 | 82,08 | 0,90% | - |
| 13.01.2025 | 79,96 | 81,37 | 79,34 | 81,35 | 1,60% | - |
| 10.01.2025 | 81,61 | 82,08 | 79,75 | 80,07 | -1,88% | - |
| 09.01.2025 | 81,55 | 81,73 | 81,40 | 81,60 | 0,10% | - |
| 08.01.2025 | 81,82 | 83,27 | 80,83 | 81,52 | -0,38% | - |
| 07.01.2025 | 81,93 | 82,77 | 81,23 | 81,83 | 0,02% | - |
| 06.01.2025 | 83,31 | 83,64 | 81,76 | 81,81 | -1,78% | - |
| 03.01.2025 | 84,19 | 84,74 | 82,89 | 83,29 | -1,13% | - |
| 02.01.2025 | 82,74 | 84,71 | 82,74 | 84,24 | 2,73% | - |
| 30.12.2024 | 83,76 | 84,23 | 82,00 | 82,00 | -1,11% | 40,00 |
| 27.12.2024 | 83,41 | 83,93 | 82,48 | 82,92 | -0,59% | - |
| 23.12.2024 | 85,59 | 85,59 | 83,19 | 83,41 | -2,03% | - |
| 20.12.2024 | 84,01 | 86,10 | 83,16 | 85,14 | 0,31% | - |
| 19.12.2024 | 84,78 | 85,66 | 84,07 | 84,88 | 0,00% | 157,00 |
| 18.12.2024 | 84,60 | 86,22 | 84,52 | 84,88 | 0,34% | 2,00 |
| 17.12.2024 | 86,23 | 87,13 | 84,12 | 84,59 | -1,89% | 30,00 |
| 16.12.2024 | 85,84 | 87,44 | 85,65 | 86,22 | 0,35% | - |
| 13.12.2024 | 86,38 | 86,48 | 84,96 | 85,92 | -0,53% | - |
| 12.12.2024 | 88,12 | 89,03 | 86,06 | 86,38 | -1,95% | - |
| 11.12.2024 | 87,83 | 88,80 | 87,54 | 88,10 | 0,09% | - |
| 10.12.2024 | 88,14 | 89,74 | 86,94 | 88,02 | -0,11% | - |
| 09.12.2024 | 97,72 | 98,07 | 87,59 | 88,12 | -10,06% | 100,00 |
| 06.12.2024 | 97,42 | 98,51 | 97,12 | 97,98 | 0,53% | - |
| 05.12.2024 | 98,22 | 99,07 | 97,35 | 97,46 | -0,76% | - |
| 04.12.2024 | 98,78 | 99,50 | 97,90 | 98,21 | -0,60% | - |
| 03.12.2024 | 100,28 | 100,40 | 98,36 | 98,80 | -1,49% | - |
| 02.12.2024 | 99,09 | 100,40 | 98,65 | 100,30 | 1,12% | - |
| 29.11.2024 | 99,31 | 100,32 | 98,91 | 99,18 | -0,13% | - |
| 28.11.2024 | 98,75 | 99,47 | 98,75 | 99,31 | 0,58% | - |
| 27.11.2024 | 99,74 | 100,49 | 98,71 | 98,74 | -1,24% | - |
| 26.11.2024 | 99,68 | 100,40 | 98,59 | 99,98 | 0,35% | - |
| 25.11.2024 | 98,27 | 100,28 | 97,22 | 99,63 | 1,36% | 246,00 |
| 22.11.2024 | 97,33 | 98,72 | 97,00 | 98,29 | 1,05% | 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% | - |