91,000€
0,79%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 90,09 | 91,70 | 89,80 | 91,04 | 0,83% | 43,00 |
| 13.09.2024 | 88,90 | 90,44 | 88,88 | 90,29 | 1,48% | 34,00 |
| 12.09.2024 | 89,42 | 90,32 | 87,98 | 88,97 | -0,29% | 142,00 |
| 11.09.2024 | 89,72 | 90,21 | 88,26 | 89,23 | -1,14% | - |
| 10.09.2024 | 89,44 | 90,70 | 88,70 | 90,26 | 0,87% | 1,00 |
| 09.09.2024 | 89,28 | 90,24 | 88,78 | 89,48 | 0,45% | 71,00 |
| 06.09.2024 | 89,91 | 91,39 | 89,04 | 89,08 | -0,91% | 15,00 |
| 05.09.2024 | 89,08 | 90,17 | 88,10 | 89,90 | 0,82% | 114,00 |
| 04.09.2024 | 89,48 | 92,02 | 88,77 | 89,17 | -0,81% | 38,00 |
| 03.09.2024 | 90,72 | 91,46 | 89,37 | 89,90 | -0,94% | 341,00 |
| 02.09.2024 | 90,86 | 91,52 | 89,86 | 90,75 | -0,10% | 73,00 |
| 30.08.2024 | 89,13 | 91,06 | 88,50 | 90,84 | 2,19% | 69,00 |
| 29.08.2024 | 88,93 | 89,95 | 88,58 | 88,89 | 0,14% | - |
| 28.08.2024 | 88,95 | 89,44 | 88,41 | 88,77 | 0,18% | 17,00 |
| 27.08.2024 | 88,52 | 89,26 | 87,82 | 88,61 | -0,07% | 1,00 |
| 26.08.2024 | 88,02 | 89,43 | 87,46 | 88,67 | 0,72% | 100,00 |
| 23.08.2024 | 87,62 | 88,53 | 87,47 | 88,04 | 0,56% | 4,00 |
| 22.08.2024 | 87,32 | 87,83 | 87,15 | 87,55 | 0,37% | - |
| 21.08.2024 | 86,66 | 87,28 | 85,84 | 87,23 | 0,93% | 16,00 |
| 20.08.2024 | 87,51 | 87,63 | 86,22 | 86,43 | -1,03% | 103,00 |
| 19.08.2024 | 87,40 | 88,11 | 86,76 | 87,33 | -0,27% | 77,00 |
| 16.08.2024 | 87,74 | 88,04 | 86,58 | 87,57 | 0,00% | 150,00 |
| 15.08.2024 | 85,99 | 87,75 | 85,83 | 87,57 | 2,00% | 8,00 |
| 14.08.2024 | 85,96 | 86,59 | 85,37 | 85,85 | 0,03% | - |
| 13.08.2024 | 86,16 | 86,84 | 85,63 | 85,82 | -0,15% | - |
| 12.08.2024 | 85,38 | 86,94 | 84,84 | 85,95 | 0,49% | 40,00 |
| 09.08.2024 | 85,73 | 86,02 | 84,58 | 85,53 | -0,14% | - |
| 08.08.2024 | 82,75 | 85,83 | 81,74 | 85,65 | 3,34% | 7,00 |
| 07.08.2024 | 84,30 | 85,76 | 82,84 | 82,88 | -1,02% | 424,00 |
| 06.08.2024 | 82,93 | 84,98 | 82,25 | 83,73 | 2,08% | 15,00 |
| 05.08.2024 | 83,34 | 83,62 | 79,08 | 82,02 | -2,59% | 304,00 |
| 02.08.2024 | 87,37 | 87,39 | 83,41 | 84,20 | -4,03% | 6,00 |
| 01.08.2024 | 90,78 | 91,24 | 86,62 | 87,74 | -3,20% | 93,00 |
| 31.07.2024 | 90,44 | 91,24 | 90,08 | 90,64 | -0,01% | 49,00 |
| 30.07.2024 | 88,27 | 90,71 | 87,34 | 90,65 | 2,74% | 649,00 |
| 29.07.2024 | 88,22 | 89,10 | 87,36 | 88,23 | 0,44% | 10,00 |
| 26.07.2024 | 86,23 | 88,13 | 85,54 | 87,84 | 2,00% | 32,00 |
| 25.07.2024 | 83,85 | 87,21 | 83,18 | 86,12 | 2,84% | 113,00 |
| 24.07.2024 | 84,85 | 85,55 | 83,14 | 83,74 | -1,53% | 151,00 |
| 23.07.2024 | 84,17 | 85,29 | 83,91 | 85,04 | 0,90% | 21,00 |
| 22.07.2024 | 83,62 | 84,62 | 82,57 | 84,28 | 0,84% | 153,00 |
| 19.07.2024 | 84,64 | 85,26 | 83,11 | 83,58 | -1,03% | 29,00 |
| 18.07.2024 | 83,83 | 86,55 | 83,47 | 84,45 | 0,75% | 3,00 |
| 17.07.2024 | 84,94 | 85,58 | 81,02 | 83,82 | -4,04% | 391,00 |
| 16.07.2024 | 86,19 | 87,68 | 85,36 | 87,35 | 1,58% | 2,00 |
| 15.07.2024 | 85,84 | 86,62 | 85,12 | 85,99 | 0,51% | 75,00 |
| 12.07.2024 | 85,03 | 86,38 | 84,58 | 85,55 | 0,67% | - |
| 11.07.2024 | 84,12 | 85,51 | 83,58 | 84,98 | 1,02% | 1,00 |
| 10.07.2024 | 83,60 | 85,22 | 83,30 | 84,12 | 0,39% | 25,00 |
| 09.07.2024 | 82,88 | 83,93 | 82,12 | 83,79 | 1,32% | 105,00 |
| 08.07.2024 | 81,93 | 82,81 | 80,98 | 82,70 | 0,63% | 7,00 |
| 05.07.2024 | 82,45 | 82,46 | 81,37 | 82,18 | -0,35% | 120,00 |
| 04.07.2024 | 82,63 | 82,81 | 81,68 | 82,47 | -0,19% | 50,00 |
| 03.07.2024 | 82,88 | 83,85 | 82,48 | 82,63 | -0,41% | 22,00 |
| 02.07.2024 | 81,68 | 83,09 | 80,88 | 82,97 | 1,50% | 1,00 |
| 01.07.2024 | 83,53 | 84,59 | 81,59 | 81,74 | -2,53% | 104,00 |
| 28.06.2024 | 83,25 | 84,10 | 83,07 | 83,86 | 0,96% | 6,00 |
| 27.06.2024 | 82,82 | 83,21 | 82,41 | 83,06 | -0,06% | - |
| 26.06.2024 | 83,89 | 84,07 | 82,48 | 83,11 | -0,92% | - |
| 25.06.2024 | 84,62 | 84,73 | 82,57 | 83,88 | -0,87% | 182,00 |
| 24.06.2024 | 84,51 | 86,27 | 84,36 | 84,62 | -0,07% | 3,00 |
| 21.06.2024 | 83,77 | 84,71 | 83,23 | 84,68 | 1,03% | - |
| 20.06.2024 | 84,84 | 85,08 | 83,36 | 83,82 | -0,99% | 725,00 |
| 19.06.2024 | 84,83 | 84,91 | 84,64 | 84,66 | -0,27% | - |
| 18.06.2024 | 84,11 | 85,15 | 83,16 | 84,89 | 1,16% | 50,00 |
| 17.06.2024 | 81,94 | 83,95 | 81,60 | 83,92 | 1,60% | 514,00 |
| 14.06.2024 | 83,27 | 84,00 | 82,12 | 82,60 | -0,77% | 86,00 |
| 13.06.2024 | 82,44 | 83,24 | 81,14 | 83,24 | 0,73% | 5,00 |
| 12.06.2024 | 83,36 | 83,96 | 81,68 | 82,64 | -0,91% | 75,00 |
| 11.06.2024 | 83,27 | 83,63 | 82,14 | 83,40 | -0,26% | 151,00 |
| 10.06.2024 | 84,10 | 84,17 | 82,91 | 83,62 | -0,90% | 9,00 |
| 07.06.2024 | 83,63 | 85,07 | 83,17 | 84,38 | 1,05% | 12,00 |
| 06.06.2024 | 83,85 | 84,61 | 83,14 | 83,50 | -0,55% | 85,00 |
| 05.06.2024 | 84,07 | 84,57 | 83,25 | 83,96 | 0,12% | 170,00 |
| 04.06.2024 | 82,83 | 84,15 | 82,58 | 83,86 | 1,23% | - |
| 03.06.2024 | 85,88 | 86,54 | 82,72 | 82,84 | -3,35% | 56,00 |
| 31.05.2024 | 83,79 | 85,74 | 82,78 | 85,71 | 2,45% | 190,00 |
| 30.05.2024 | 83,69 | 84,93 | 82,93 | 83,66 | -0,85% | 117,00 |
| 29.05.2024 | 85,59 | 85,68 | 84,34 | 84,38 | -1,67% | 49,00 |
| 28.05.2024 | 90,00 | 90,48 | 85,43 | 85,81 | -2,46% | 1.090,00 |
| 27.05.2024 | 87,66 | 88,34 | 87,46 | 87,97 | 0,42% | 70,00 |
| 24.05.2024 | 87,21 | 87,60 | 86,38 | 87,60 | 0,52% | 11,00 |
| 23.05.2024 | 88,08 | 88,84 | 86,80 | 87,15 | -1,02% | 214,00 |
| 22.05.2024 | 87,51 | 88,07 | 85,00 | 88,05 | 0,67% | 2.961,00 |
| 21.05.2024 | 88,44 | 88,62 | 87,16 | 87,46 | -1,18% | 8,00 |
| 20.05.2024 | 88,43 | 88,88 | 87,96 | 88,50 | 0,05% | - |
| 17.05.2024 | 88,99 | 89,20 | 88,14 | 88,46 | -0,63% | - |
| 16.05.2024 | 89,81 | 90,12 | 88,69 | 89,02 | -0,88% | 27,00 |
| 15.05.2024 | 89,28 | 90,11 | 89,04 | 89,81 | 0,58% | 9,00 |
| 14.05.2024 | 89,31 | 90,40 | 88,52 | 89,29 | 0,09% | 6,00 |
| 13.05.2024 | 89,01 | 89,70 | 88,28 | 89,21 | 0,20% | 570,00 |
| 10.05.2024 | 89,11 | 89,76 | 88,56 | 89,03 | 0,18% | - |
| 09.05.2024 | 88,42 | 88,89 | 87,78 | 88,87 | 0,27% | 1,00 |
| 08.05.2024 | 88,17 | 88,66 | 87,74 | 88,63 | 0,61% | 173,00 |
| 07.05.2024 | 87,75 | 88,50 | 86,61 | 88,09 | 1,83% | 110,00 |
| 06.05.2024 | 86,27 | 87,10 | 85,71 | 86,51 | 0,42% | 32,00 |
| 03.05.2024 | 86,81 | 87,00 | 85,87 | 86,15 | -0,21% | 6,00 |
| 02.05.2024 | 87,35 | 88,26 | 86,23 | 86,33 | -0,75% | 294,00 |
| 30.04.2024 | 89,53 | 90,08 | 86,96 | 86,98 | -2,74% | 125,00 |
| 29.04.2024 | 89,67 | 90,28 | 89,02 | 89,43 | -0,25% | 57,00 |