97,280€
3,91%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 92,35 | 93,50 | 91,78 | 91,97 | -0,21% | - |
| 26.09.2024 | 90,59 | 92,43 | 90,52 | 92,16 | 1,87% | - |
| 25.09.2024 | 90,59 | 91,34 | 90,06 | 90,47 | -0,59% | - |
| 24.09.2024 | 92,00 | 92,20 | 90,23 | 91,01 | -1,14% | - |
| 23.09.2024 | 91,78 | 93,07 | 91,43 | 92,06 | 0,41% | - |
| 20.09.2024 | 92,18 | 93,06 | 90,61 | 91,68 | -1,53% | - |
| 19.09.2024 | 92,78 | 94,51 | 92,61 | 93,10 | 0,77% | - |
| 18.09.2024 | 91,59 | 93,27 | 90,71 | 92,39 | 0,91% | 120,00 |
| 17.09.2024 | 90,80 | 92,67 | 90,72 | 91,56 | 0,79% | - |
| 16.09.2024 | 90,09 | 91,93 | 89,80 | 90,84 | 0,66% | - |
| 13.09.2024 | 88,90 | 90,43 | 88,88 | 90,24 | 1,36% | - |
| 12.09.2024 | 89,42 | 89,68 | 87,61 | 89,03 | -0,20% | - |
| 11.09.2024 | 89,72 | 90,21 | 88,02 | 89,21 | -1,16% | - |
| 10.09.2024 | 89,44 | 90,67 | 89,01 | 90,26 | 0,71% | - |
| 09.09.2024 | 89,58 | 90,12 | 88,79 | 89,62 | 0,66% | 312,00 |
| 06.09.2024 | 89,93 | 91,44 | 89,03 | 89,03 | -1,07% | - |
| 05.09.2024 | 89,08 | 90,15 | 88,10 | 89,99 | 0,90% | - |
| 04.09.2024 | 89,56 | 92,43 | 88,77 | 89,19 | -0,84% | - |
| 03.09.2024 | 90,70 | 90,84 | 89,24 | 89,95 | -0,89% | 120,00 |
| 02.09.2024 | 90,87 | 90,87 | 90,51 | 90,76 | -0,09% | - |
| 30.08.2024 | 89,13 | 91,48 | 88,50 | 90,84 | 2,41% | - |
| 29.08.2024 | 88,93 | 89,95 | 88,17 | 88,70 | -0,19% | - |
| 28.08.2024 | 88,94 | 89,79 | 88,17 | 88,87 | 0,27% | - |
| 27.08.2024 | 88,52 | 89,67 | 88,18 | 88,63 | 0,05% | - |
| 26.08.2024 | 88,02 | 89,74 | 87,89 | 88,59 | 0,68% | - |
| 23.08.2024 | 87,62 | 88,53 | 87,35 | 87,99 | 0,43% | - |
| 22.08.2024 | 87,32 | 87,95 | 86,81 | 87,61 | 0,42% | - |
| 21.08.2024 | 86,66 | 87,54 | 86,24 | 87,24 | 0,81% | - |
| 20.08.2024 | 87,51 | 87,63 | 86,22 | 86,54 | -1,02% | - |
| 19.08.2024 | 87,41 | 88,57 | 87,04 | 87,43 | -0,21% | - |
| 16.08.2024 | 87,74 | 88,01 | 86,93 | 87,61 | -0,08% | - |
| 15.08.2024 | 85,98 | 88,19 | 85,94 | 87,68 | 2,26% | - |
| 14.08.2024 | 85,97 | 86,91 | 85,42 | 85,74 | -0,09% | - |
| 13.08.2024 | 86,17 | 87,25 | 85,63 | 85,82 | -0,30% | - |
| 12.08.2024 | 85,37 | 86,94 | 85,06 | 86,08 | 0,70% | - |
| 09.08.2024 | 85,73 | 85,98 | 84,36 | 85,48 | -0,27% | - |
| 08.08.2024 | 82,78 | 86,10 | 82,49 | 85,71 | 3,31% | - |
| 07.08.2024 | 84,27 | 85,80 | 82,85 | 82,96 | -0,79% | - |
| 06.08.2024 | 82,93 | 84,96 | 81,98 | 83,62 | 1,99% | 60,00 |
| 05.08.2024 | 83,34 | 83,84 | 79,93 | 81,99 | -2,72% | - |
| 02.08.2024 | 86,72 | 87,37 | 83,43 | 84,28 | -4,13% | - |
| 01.08.2024 | 90,66 | 91,58 | 86,57 | 87,91 | -2,97% | - |
| 31.07.2024 | 90,44 | 91,22 | 89,78 | 90,60 | 0,00% | - |
| 30.07.2024 | 88,25 | 90,96 | 88,11 | 90,60 | 2,72% | - |
| 29.07.2024 | 88,24 | 89,24 | 87,53 | 88,20 | 0,38% | - |
| 26.07.2024 | 86,24 | 88,28 | 85,62 | 87,87 | 2,13% | - |
| 25.07.2024 | 83,84 | 87,29 | 83,19 | 86,04 | 2,78% | - |
| 24.07.2024 | 84,76 | 85,55 | 82,79 | 83,71 | -1,54% | - |
| 23.07.2024 | 84,17 | 85,36 | 83,55 | 85,02 | 0,91% | - |
| 22.07.2024 | 83,62 | 84,60 | 82,14 | 84,25 | 0,75% | - |
| 19.07.2024 | 84,64 | 85,19 | 83,13 | 83,62 | -1,05% | - |
| 18.07.2024 | 83,83 | 86,54 | 83,49 | 84,51 | 0,99% | - |
| 17.07.2024 | 84,94 | 84,94 | 80,67 | 83,68 | -4,32% | - |
| 16.07.2024 | 86,18 | 88,00 | 85,54 | 87,46 | 1,67% | - |
| 15.07.2024 | 85,84 | 86,33 | 85,01 | 86,02 | 0,55% | - |
| 12.07.2024 | 85,03 | 86,36 | 84,58 | 85,55 | 0,65% | - |
| 11.07.2024 | 84,12 | 85,86 | 83,38 | 85,00 | 1,05% | - |
| 10.07.2024 | 83,60 | 85,60 | 83,34 | 84,12 | 0,44% | - |
| 09.07.2024 | 82,88 | 83,89 | 82,21 | 83,75 | 1,20% | - |
| 08.07.2024 | 81,93 | 83,20 | 80,98 | 82,76 | 0,91% | - |
| 05.07.2024 | 81,66 | 82,76 | 81,11 | 82,01 | -0,57% | - |