78,460€
-0,88%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 79,67 | 80,09 | 78,23 | 78,72 | -1,07% | - |
| 20.02.2025 | 80,05 | 80,58 | 78,94 | 79,57 | -0,83% | - |
| 19.02.2025 | 79,92 | 81,40 | 79,27 | 80,24 | 0,43% | - |
| 18.02.2025 | 78,75 | 80,28 | 77,75 | 79,90 | 1,65% | - |
| 17.02.2025 | 78,42 | 78,67 | 78,34 | 78,60 | 0,33% | - |
| 14.02.2025 | 78,43 | 78,84 | 77,47 | 78,34 | 0,05% | - |
| 13.02.2025 | 78,01 | 78,78 | 77,29 | 78,30 | 0,18% | - |
| 12.02.2025 | 79,77 | 79,91 | 77,53 | 78,16 | -1,67% | 50,00 |
| 11.02.2025 | 80,03 | 80,52 | 78,87 | 79,49 | -0,79% | - |
| 10.02.2025 | 81,10 | 81,84 | 79,12 | 80,12 | -1,20% | - |
| 07.02.2025 | 81,14 | 82,13 | 80,84 | 81,09 | 0,04% | - |
| 06.02.2025 | 81,77 | 83,37 | 80,41 | 81,06 | -0,71% | 15,00 |
| 05.02.2025 | 83,77 | 84,86 | 79,12 | 81,64 | -2,43% | - |
| 04.02.2025 | 85,10 | 85,86 | 83,67 | 83,67 | -1,91% | - |
| 03.02.2025 | 83,49 | 85,69 | 82,98 | 85,30 | 1,96% | - |
| 31.01.2025 | 83,44 | 84,29 | 82,72 | 83,66 | 0,70% | - |
| 30.01.2025 | 83,50 | 84,17 | 82,64 | 83,08 | -0,38% | - |
| 29.01.2025 | 83,56 | 84,58 | 82,99 | 83,40 | -0,25% | - |
| 28.01.2025 | 84,36 | 86,02 | 83,54 | 83,61 | -0,75% | - |
| 27.01.2025 | 82,25 | 84,91 | 81,92 | 84,24 | 2,16% | - |
| 24.01.2025 | 82,33 | 83,14 | 81,97 | 82,46 | -0,25% | - |
| 23.01.2025 | 82,70 | 83,17 | 82,11 | 82,67 | -0,07% | - |
| 22.01.2025 | 83,20 | 83,27 | 81,83 | 82,73 | -0,43% | - |
| 21.01.2025 | 82,51 | 83,35 | 82,26 | 83,09 | 0,98% | 10,00 |
| 20.01.2025 | 82,87 | 82,93 | 82,18 | 82,28 | -0,96% | - |
| 17.01.2025 | 83,55 | 84,39 | 82,47 | 83,08 | -0,31% | - |
| 16.01.2025 | 83,18 | 83,94 | 82,79 | 83,34 | 0,35% | - |
| 15.01.2025 | 82,38 | 83,84 | 81,99 | 83,05 | 0,94% | - |
| 14.01.2025 | 81,25 | 82,83 | 80,80 | 82,28 | 1,07% | - |
| 13.01.2025 | 80,21 | 81,87 | 79,34 | 81,41 | 1,65% | - |
| 10.01.2025 | 81,69 | 81,79 | 79,55 | 80,09 | -1,81% | - |
| 09.01.2025 | 81,58 | 81,73 | 81,40 | 81,57 | 0,05% | 200,00 |
| 08.01.2025 | 81,89 | 82,67 | 80,47 | 81,53 | -0,29% | - |
| 07.01.2025 | 81,79 | 83,05 | 81,25 | 81,77 | -0,20% | - |
| 06.01.2025 | 83,27 | 83,51 | 81,76 | 81,93 | -1,69% | - |
| 03.01.2025 | 84,25 | 84,81 | 82,81 | 83,34 | -1,12% | 44,00 |
| 02.01.2025 | 83,16 | 84,69 | 83,08 | 84,28 | 2,67% | - |
| 30.12.2024 | 82,70 | 82,90 | 82,00 | 82,09 | -1,04% | - |
| 27.12.2024 | 83,92 | 83,95 | 82,48 | 82,95 | -0,43% | - |
| 23.12.2024 | 85,41 | 85,69 | 83,21 | 83,31 | -2,21% | - |
| 20.12.2024 | 84,01 | 86,07 | 82,70 | 85,19 | 0,50% | - |
| 19.12.2024 | 84,67 | 86,02 | 84,42 | 84,77 | 0,15% | - |
| 18.12.2024 | 84,80 | 86,47 | 84,64 | 84,64 | -0,21% | - |
| 17.12.2024 | 86,48 | 87,13 | 84,12 | 84,82 | -1,94% | - |
| 16.12.2024 | 85,98 | 87,66 | 85,42 | 86,50 | 0,51% | - |
| 13.12.2024 | 86,18 | 86,48 | 84,91 | 86,06 | -0,12% | - |
| 12.12.2024 | 87,45 | 88,08 | 86,07 | 86,16 | -1,86% | - |
| 11.12.2024 | 87,85 | 89,07 | 87,26 | 87,79 | -0,07% | - |
| 10.12.2024 | 87,92 | 89,83 | 86,48 | 87,85 | -0,14% | - |
| 09.12.2024 | 97,98 | 97,98 | 87,97 | 87,97 | -10,14% | - |
| 06.12.2024 | 97,47 | 98,94 | 97,04 | 97,90 | 0,46% | - |
| 05.12.2024 | 98,36 | 99,07 | 97,36 | 97,45 | -0,76% | 200,00 |
| 04.12.2024 | 98,98 | 100,25 | 97,48 | 98,20 | -0,59% | 24,00 |
| 03.12.2024 | 100,02 | 100,50 | 98,15 | 98,78 | -1,23% | - |
| 02.12.2024 | 99,57 | 100,62 | 98,86 | 100,02 | 0,18% | - |
| 29.11.2024 | 99,19 | 100,54 | 96,21 | 99,84 | 0,42% | - |
| 28.11.2024 | 99,04 | 99,49 | 98,93 | 99,42 | 0,63% | - |
| 27.11.2024 | 99,40 | 100,60 | 98,43 | 98,80 | -1,04% | - |
| 26.11.2024 | 99,89 | 100,88 | 98,63 | 99,84 | 0,13% | - |
| 25.11.2024 | 98,24 | 100,31 | 96,76 | 99,71 | 1,41% | - |
| 22.11.2024 | 97,41 | 99,04 | 97,23 | 98,32 | 1,08% | - |
| 21.11.2024 | 93,94 | 97,90 | 93,41 | 97,27 | 3,43% | - |
| 20.11.2024 | 92,84 | 94,15 | 91,73 | 94,04 | 1,60% | - |
| 19.11.2024 | 92,88 | 93,10 | 90,91 | 92,56 | -0,29% | - |
| 18.11.2024 | 91,94 | 94,06 | 90,97 | 92,83 | 0,86% | - |
| 15.11.2024 | 99,14 | 100,49 | 91,46 | 92,04 | -7,80% | - |
| 14.11.2024 | 98,02 | 100,00 | 97,24 | 99,83 | 2,01% | - |
| 13.11.2024 | 97,53 | 99,05 | 96,83 | 97,86 | 0,09% | 1.200,00 |
| 12.11.2024 | 98,08 | 99,25 | 97,43 | 97,77 | -0,22% | - |
| 11.11.2024 | 97,59 | 99,48 | 97,59 | 97,99 | 0,50% | - |
| 08.11.2024 | 97,20 | 98,36 | 96,52 | 97,50 | 0,52% | - |
| 07.11.2024 | 97,93 | 98,06 | 96,25 | 97,00 | -0,87% | - |
| 06.11.2024 | 97,85 | 99,95 | 96,57 | 97,85 | 3,63% | - |
| 05.11.2024 | 93,83 | 94,64 | 92,64 | 94,42 | 0,71% | - |
| 04.11.2024 | 92,77 | 94,03 | 91,55 | 93,75 | 0,43% | - |
| 01.11.2024 | 92,95 | 95,18 | 88,33 | 93,35 | 0,42% | - |
| 31.10.2024 | 93,97 | 94,72 | 92,80 | 92,96 | -1,42% | - |
| 30.10.2024 | 93,90 | 96,97 | 93,12 | 94,30 | 1,00% | - |
| 29.10.2024 | 94,54 | 95,48 | 92,72 | 93,37 | -1,51% | - |
| 28.10.2024 | 93,45 | 96,08 | 93,05 | 94,80 | 1,83% | - |
| 25.10.2024 | 92,78 | 93,34 | 92,17 | 93,10 | 0,37% | - |
| 24.10.2024 | 93,17 | 93,90 | 92,60 | 92,76 | -0,65% | - |
| 23.10.2024 | 93,24 | 94,91 | 92,96 | 93,37 | -0,24% | - |
| 22.10.2024 | 95,57 | 95,58 | 92,85 | 93,59 | -2,32% | - |
| 21.10.2024 | 96,16 | 96,64 | 95,42 | 95,81 | -0,36% | - |
| 18.10.2024 | 97,02 | 97,79 | 95,39 | 96,16 | -1,08% | - |
| 17.10.2024 | 97,09 | 98,83 | 96,53 | 97,21 | 0,06% | - |
| 16.10.2024 | 93,56 | 97,67 | 90,75 | 97,15 | 1,66% | - |
| 15.10.2024 | 94,90 | 96,71 | 93,76 | 95,56 | 0,90% | - |
| 14.10.2024 | 93,83 | 95,01 | 93,59 | 94,71 | 0,67% | - |
| 11.10.2024 | 93,00 | 94,76 | 92,74 | 94,08 | 1,14% | 54,00 |
| 10.10.2024 | 93,72 | 94,16 | 92,84 | 93,02 | -0,99% | - |
| 09.10.2024 | 92,37 | 94,13 | 92,30 | 93,95 | 1,61% | - |
| 08.10.2024 | 91,81 | 92,96 | 91,25 | 92,46 | 0,60% | - |
| 07.10.2024 | 92,52 | 92,98 | 91,35 | 91,91 | -0,64% | - |
| 04.10.2024 | 91,66 | 93,67 | 91,58 | 92,50 | 1,07% | - |
| 03.10.2024 | 92,37 | 92,72 | 90,92 | 91,52 | -0,88% | - |
| 02.10.2024 | 92,57 | 93,30 | 91,61 | 92,33 | -0,53% | - |
| 01.10.2024 | 92,73 | 93,74 | 91,30 | 92,82 | -0,02% | - |
| 30.09.2024 | 91,92 | 93,19 | 91,09 | 92,84 | 0,95% | - |