82,080€
-1,20%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,20 | 83,27 | 81,92 | 82,11 | -1,17% | 553,00 |
| 21.01.2025 | 82,53 | 83,38 | 82,34 | 83,08 | 1,07% | - |
| 20.01.2025 | 83,44 | 83,44 | 81,78 | 82,20 | -1,08% | 14,00 |
| 17.01.2025 | 83,55 | 84,41 | 82,83 | 83,10 | -0,30% | - |
| 16.01.2025 | 83,20 | 83,78 | 82,34 | 83,35 | 0,37% | 127,00 |
| 15.01.2025 | 82,38 | 83,66 | 81,97 | 83,04 | 1,17% | 6,00 |
| 14.01.2025 | 81,24 | 82,85 | 80,80 | 82,08 | 0,84% | 71,00 |
| 13.01.2025 | 80,21 | 81,41 | 79,34 | 81,40 | 1,66% | 592,00 |
| 10.01.2025 | 81,69 | 81,79 | 79,75 | 80,07 | -1,91% | 4,00 |
| 09.01.2025 | 81,58 | 81,73 | 80,94 | 81,63 | 0,13% | 85,00 |
| 08.01.2025 | 81,89 | 83,22 | 80,84 | 81,52 | -0,32% | 257,00 |
| 07.01.2025 | 81,78 | 82,90 | 81,02 | 81,78 | -0,02% | 69,00 |
| 06.01.2025 | 83,27 | 83,94 | 81,74 | 81,80 | -1,79% | 35,00 |
| 03.01.2025 | 84,25 | 85,14 | 82,90 | 83,29 | -1,14% | 257,00 |
| 02.01.2025 | 82,44 | 84,69 | 82,44 | 84,25 | 2,74% | 81,00 |
| 30.12.2024 | 82,70 | 83,50 | 81,86 | 82,00 | -1,07% | 121,00 |
| 27.12.2024 | 83,92 | 84,08 | 82,48 | 82,89 | -0,37% | 470,00 |
| 23.12.2024 | 85,41 | 86,32 | 83,20 | 83,20 | -2,39% | 827,00 |
| 20.12.2024 | 84,01 | 86,10 | 83,16 | 85,24 | 0,55% | 197,00 |
| 19.12.2024 | 84,66 | 85,66 | 84,12 | 84,77 | 0,00% | 202,00 |
| 18.12.2024 | 84,80 | 86,21 | 84,75 | 84,77 | 0,18% | 20,00 |
| 17.12.2024 | 86,50 | 87,26 | 84,12 | 84,62 | -2,18% | 476,00 |
| 16.12.2024 | 85,98 | 87,44 | 85,65 | 86,51 | 0,53% | 262,00 |
| 13.12.2024 | 86,18 | 86,48 | 84,96 | 86,05 | -0,09% | 18,00 |
| 12.12.2024 | 87,45 | 88,11 | 86,06 | 86,13 | -1,85% | 151,00 |
| 11.12.2024 | 87,85 | 88,84 | 87,14 | 87,75 | -0,30% | 97,00 |
| 10.12.2024 | 88,40 | 89,72 | 86,80 | 88,01 | -0,05% | 518,00 |
| 09.12.2024 | 98,01 | 98,01 | 87,93 | 88,05 | -10,11% | 1.051,00 |
| 06.12.2024 | 97,47 | 98,51 | 96,42 | 97,95 | 0,54% | 81,00 |
| 05.12.2024 | 98,36 | 99,07 | 97,36 | 97,42 | -0,86% | 2,00 |
| 04.12.2024 | 98,90 | 99,50 | 97,89 | 98,27 | -0,52% | 38,00 |
| 03.12.2024 | 100,02 | 100,06 | 98,36 | 98,78 | -1,42% | 275,00 |
| 02.12.2024 | 99,57 | 100,50 | 98,80 | 100,20 | 0,97% | 644,00 |
| 29.11.2024 | 99,21 | 100,30 | 98,91 | 99,24 | -0,18% | 314,00 |
| 28.11.2024 | 99,04 | 100,35 | 98,93 | 99,42 | 0,65% | 322,00 |
| 27.11.2024 | 99,40 | 100,25 | 98,72 | 98,78 | -1,09% | 500,00 |
| 26.11.2024 | 99,89 | 100,40 | 98,62 | 99,87 | 0,18% | 59,00 |
| 25.11.2024 | 98,24 | 100,28 | 97,22 | 99,69 | 1,42% | 460,00 |
| 22.11.2024 | 97,41 | 98,70 | 97,22 | 98,29 | 1,01% | 16,00 |
| 21.11.2024 | 93,94 | 97,51 | 93,79 | 97,31 | 3,59% | - |
| 20.11.2024 | 92,84 | 94,20 | 91,99 | 93,94 | 1,50% | 530,00 |
| 19.11.2024 | 92,88 | 93,64 | 91,54 | 92,55 | -0,33% | 13,00 |
| 18.11.2024 | 91,95 | 94,08 | 90,72 | 92,86 | 0,63% | 108,00 |
| 15.11.2024 | 99,13 | 100,49 | 91,51 | 92,28 | -7,68% | 413,00 |
| 14.11.2024 | 98,02 | 100,01 | 97,77 | 99,96 | 2,14% | 2.423,00 |
| 13.11.2024 | 97,53 | 98,60 | 97,25 | 97,87 | 0,09% | 3.378,00 |
| 12.11.2024 | 98,08 | 99,22 | 97,42 | 97,78 | -0,10% | 3.040,00 |
| 11.11.2024 | 97,59 | 99,48 | 97,57 | 97,88 | 0,37% | 81,00 |
| 08.11.2024 | 97,20 | 98,07 | 96,78 | 97,52 | 0,59% | - |
| 07.11.2024 | 97,95 | 98,06 | 96,67 | 96,95 | -0,95% | 162,00 |
| 06.11.2024 | 97,85 | 99,72 | 96,79 | 97,88 | 3,75% | 47,00 |
| 05.11.2024 | 93,83 | 94,46 | 92,22 | 94,34 | 0,63% | 282,00 |
| 04.11.2024 | 92,77 | 93,80 | 91,30 | 93,75 | 0,48% | 638,00 |
| 01.11.2024 | 92,95 | 94,10 | 92,88 | 93,30 | 0,42% | 7,00 |
| 31.10.2024 | 93,97 | 94,56 | 92,91 | 92,91 | -1,44% | 12,00 |
| 30.10.2024 | 94,56 | 94,56 | 92,70 | 94,27 | 0,26% | 111,00 |
| 29.10.2024 | 94,54 | 95,31 | 93,62 | 94,03 | -0,80% | 326,00 |
| 28.10.2024 | 93,45 | 94,86 | 93,06 | 94,79 | 1,78% | 72,00 |
| 25.10.2024 | 92,78 | 93,64 | 92,08 | 93,13 | 0,37% | 43,00 |
| 24.10.2024 | 93,17 | 93,68 | 92,56 | 92,79 | -0,67% | 1,00 |
| 23.10.2024 | 93,24 | 94,91 | 93,10 | 93,42 | -0,13% | 256,00 |
| 22.10.2024 | 95,57 | 95,58 | 92,83 | 93,54 | -2,38% | 35,00 |
| 21.10.2024 | 96,16 | 97,06 | 95,42 | 95,82 | -0,27% | 50,00 |
| 18.10.2024 | 97,02 | 97,36 | 95,45 | 96,08 | -1,15% | - |
| 17.10.2024 | 97,09 | 98,44 | 96,64 | 97,20 | 0,15% | 16,00 |
| 16.10.2024 | 93,56 | 97,44 | 89,65 | 97,05 | 1,63% | 293,00 |
| 15.10.2024 | 94,90 | 96,71 | 93,76 | 95,49 | 0,75% | 195,00 |
| 14.10.2024 | 93,83 | 94,86 | 93,59 | 94,78 | 0,72% | 1.048,00 |
| 11.10.2024 | 93,00 | 94,20 | 92,28 | 94,10 | 1,15% | 20,00 |
| 10.10.2024 | 93,72 | 93,86 | 92,90 | 93,03 | -0,94% | - |
| 09.10.2024 | 92,37 | 94,13 | 92,30 | 93,91 | 1,51% | - |
| 08.10.2024 | 91,81 | 92,92 | 91,02 | 92,51 | 0,65% | 29,00 |
| 07.10.2024 | 92,52 | 93,10 | 91,35 | 91,91 | -0,69% | 2,00 |
| 04.10.2024 | 91,66 | 93,36 | 91,56 | 92,55 | 0,96% | 170,00 |
| 03.10.2024 | 92,37 | 92,46 | 91,14 | 91,67 | -0,71% | - |
| 02.10.2024 | 92,57 | 93,30 | 91,58 | 92,33 | -0,54% | 2,00 |
| 01.10.2024 | 92,73 | 93,74 | 91,52 | 92,83 | -0,13% | 70,00 |
| 30.09.2024 | 91,92 | 93,03 | 91,52 | 92,95 | 1,11% | 7,00 |
| 27.09.2024 | 92,34 | 93,23 | 91,93 | 91,93 | -0,28% | - |
| 26.09.2024 | 90,59 | 92,19 | 90,50 | 92,19 | 1,91% | - |
| 25.09.2024 | 90,59 | 91,09 | 90,31 | 90,46 | -0,63% | - |
| 24.09.2024 | 92,00 | 92,16 | 90,66 | 91,03 | -1,19% | 1,00 |
| 23.09.2024 | 91,78 | 92,98 | 91,18 | 92,13 | 0,35% | 103,00 |
| 20.09.2024 | 92,18 | 93,06 | 91,07 | 91,81 | -1,39% | - |
| 19.09.2024 | 92,78 | 94,17 | 92,59 | 93,10 | 0,71% | 1.105,00 |
| 18.09.2024 | 91,59 | 92,89 | 90,71 | 92,44 | 1,06% | 13,00 |
| 17.09.2024 | 90,80 | 92,33 | 90,72 | 91,47 | 0,63% | - |
| 16.09.2024 | 90,09 | 91,70 | 89,80 | 90,90 | 0,68% | 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% | - |