85,819$
-0,72%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 86,92 | 87,00 | 85,29 | 85,89 | -0,64% | 1.492.359,00 |
| 02.01.2025 | 86,62 | 86,93 | 85,74 | 86,44 | 0,46% | 1.614.936,00 |
| 31.12.2024 | 86,09 | 86,75 | 85,69 | 86,04 | 0,26% | 1.098.030,00 |
| 30.12.2024 | 85,79 | 86,05 | 84,56 | 85,82 | -0,77% | 1.468.478,00 |
| 27.12.2024 | 86,71 | 87,55 | 86,22 | 86,49 | -1,08% | 1.164.192,00 |
| 26.12.2024 | 85,82 | 87,64 | 85,70 | 87,43 | 1,20% | 1.218.348,00 |
| 24.12.2024 | 86,77 | 86,77 | 85,97 | 86,39 | -0,36% | 823.470,00 |
| 23.12.2024 | 88,44 | 88,60 | 86,56 | 86,70 | -2,43% | 1.809.241,00 |
| 20.12.2024 | 87,63 | 89,81 | 86,92 | 88,86 | 1,10% | 6.003.352,00 |
| 19.12.2024 | 88,18 | 89,13 | 87,58 | 87,89 | 0,16% | 3.738.483,00 |
| 18.12.2024 | 88,60 | 90,38 | 87,72 | 87,75 | -1,37% | 2.514.158,00 |
| 17.12.2024 | 89,99 | 90,79 | 88,22 | 88,97 | -2,11% | 3.356.312,00 |
| 16.12.2024 | 90,24 | 91,86 | 89,85 | 90,89 | 0,63% | 2.912.414,00 |
| 13.12.2024 | 90,05 | 90,75 | 89,07 | 90,32 | 0,18% | 2.083.152,00 |
| 12.12.2024 | 91,95 | 92,27 | 90,12 | 90,16 | -2,11% | 2.303.954,00 |
| 11.12.2024 | 92,80 | 93,42 | 91,82 | 92,10 | -0,39% | 3.392.010,00 |
| 10.12.2024 | 91,02 | 94,32 | 91,02 | 92,46 | -0,39% | 4.966.768,00 |
| 09.12.2024 | 98,87 | 99,90 | 92,75 | 92,82 | -10,25% | 10.939.171,00 |
| 06.12.2024 | 103,60 | 104,03 | 102,88 | 103,42 | 0,27% | 1.115.249,00 |
| 05.12.2024 | 103,46 | 104,22 | 103,02 | 103,14 | -0,13% | 1.101.735,00 |
| 04.12.2024 | 103,14 | 104,08 | 103,03 | 103,27 | -0,51% | 949.953,00 |
| 03.12.2024 | 105,09 | 105,49 | 103,34 | 103,80 | -1,15% | 1.165.800,00 |
| 02.12.2024 | 104,76 | 105,32 | 104,06 | 105,01 | 0,18% | 1.196.004,00 |
| 29.11.2024 | 104,55 | 105,99 | 104,55 | 104,82 | 0,45% | 794.171,00 |
| 27.11.2024 | 105,36 | 105,77 | 104,26 | 104,35 | -0,27% | 967.269,00 |
| 26.11.2024 | 104,45 | 105,08 | 103,83 | 104,63 | 0,03% | 1.061.199,00 |
| 25.11.2024 | 103,00 | 105,20 | 102,11 | 104,60 | 2,17% | 2.425.128,00 |
| 22.11.2024 | 101,92 | 102,74 | 101,26 | 102,38 | 0,43% | 1.549.177,00 |
| 21.11.2024 | 99,08 | 102,19 | 98,57 | 101,94 | 2,89% | 1.259.743,00 |
| 20.11.2024 | 97,71 | 99,25 | 96,79 | 99,08 | 1,06% | 1.310.804,00 |
| 19.11.2024 | 96,65 | 98,10 | 96,64 | 98,04 | -0,29% | 1.348.435,00 |
| 18.11.2024 | 96,82 | 99,54 | 96,61 | 98,33 | 1,52% | 2.822.879,00 |
| 15.11.2024 | 103,34 | 104,42 | 96,24 | 96,86 | -7,79% | 9.315.223,00 |
| 14.11.2024 | 103,24 | 105,31 | 103,17 | 105,04 | 1,65% | 1.359.820,00 |
| 13.11.2024 | 103,50 | 104,14 | 102,94 | 103,34 | -0,47% | 1.344.598,00 |
| 12.11.2024 | 104,25 | 105,20 | 103,31 | 103,83 | -0,55% | 1.349.178,00 |
| 11.11.2024 | 105,26 | 105,54 | 103,95 | 104,40 | -0,06% | 1.100.336,00 |
| 08.11.2024 | 104,48 | 104,97 | 103,96 | 104,46 | -0,29% | 1.470.538,00 |
| 07.11.2024 | 105,01 | 105,36 | 104,34 | 104,76 | -0,29% | 1.238.812,00 |
| 06.11.2024 | 107,00 | 107,00 | 103,93 | 105,06 | 1,82% | 1.648.185,00 |
| 05.11.2024 | 102,14 | 103,21 | 101,85 | 103,18 | 1,22% | 1.073.142,00 |
| 04.11.2024 | 101,52 | 102,28 | 101,15 | 101,94 | 0,85% | 1.408.665,00 |
| 01.11.2024 | 101,69 | 102,10 | 101,00 | 101,08 | 0,08% | 1.070.837,00 |
| 31.10.2024 | 102,22 | 102,57 | 100,95 | 101,00 | -1,31% | 1.000.953,00 |
| 30.10.2024 | 101,10 | 102,61 | 101,10 | 102,34 | 0,63% | 1.373.452,00 |
| 29.10.2024 | 102,35 | 102,82 | 101,48 | 101,70 | -0,78% | 1.359.458,00 |
| 28.10.2024 | 100,72 | 102,61 | 100,65 | 102,50 | 1,97% | 1.647.623,00 |
| 25.10.2024 | 101,14 | 101,14 | 99,92 | 100,52 | 0,06% | 1.081.677,00 |
| 24.10.2024 | 101,33 | 101,33 | 100,01 | 100,46 | -0,26% | 1.144.825,00 |
| 23.10.2024 | 100,60 | 102,01 | 100,43 | 100,72 | -0,31% | 1.537.272,00 |
| 22.10.2024 | 103,50 | 103,51 | 100,25 | 101,03 | -2,49% | 2.043.223,00 |
| 21.10.2024 | 104,31 | 104,61 | 103,27 | 103,61 | -0,83% | 1.251.717,00 |
| 18.10.2024 | 105,31 | 105,50 | 103,63 | 104,48 | -0,70% | 1.531.358,00 |
| 17.10.2024 | 106,51 | 106,51 | 104,62 | 105,22 | -0,26% | 2.171.334,00 |
| 16.10.2024 | 102,98 | 105,93 | 100,81 | 105,49 | 1,41% | 3.031.206,00 |
| 15.10.2024 | 104,00 | 105,36 | 103,89 | 104,02 | 0,74% | 1.735.149,00 |
| 14.10.2024 | 102,94 | 103,48 | 102,47 | 103,26 | 0,39% | 836.817,00 |
| 11.10.2024 | 102,05 | 103,18 | 101,89 | 102,86 | 1,12% | 696.562,00 |
| 10.10.2024 | 102,50 | 102,69 | 101,49 | 101,72 | -1,03% | 884.386,00 |
| 09.10.2024 | 101,71 | 103,12 | 101,55 | 102,78 | 1,28% | 1.240.599,00 |
| 08.10.2024 | 101,00 | 101,98 | 100,61 | 101,48 | 0,61% | 1.199.397,00 |
| 07.10.2024 | 101,06 | 101,50 | 100,24 | 100,86 | -0,68% | 1.336.466,00 |
| 04.10.2024 | 102,03 | 102,48 | 101,14 | 101,55 | 0,52% | 725.523,00 |
| 03.10.2024 | 101,56 | 102,19 | 100,51 | 101,02 | -1,00% | 1.416.137,00 |
| 02.10.2024 | 102,13 | 102,64 | 101,60 | 102,04 | -0,63% | 1.180.666,00 |
| 01.10.2024 | 103,42 | 103,42 | 101,38 | 102,69 | -0,68% | 1.378.677,00 |
| 30.09.2024 | 102,67 | 103,81 | 102,03 | 103,39 | 0,70% | 1.440.336,00 |
| 27.09.2024 | 103,59 | 104,19 | 102,57 | 102,67 | -0,31% | 1.190.234,00 |
| 26.09.2024 | 101,26 | 103,11 | 101,17 | 102,99 | 2,32% | 1.251.097,00 |
| 25.09.2024 | 101,85 | 101,87 | 100,50 | 100,65 | -1,06% | 919.435,00 |
| 24.09.2024 | 102,19 | 102,34 | 101,06 | 101,73 | -0,57% | 1.088.837,00 |
| 23.09.2024 | 102,49 | 103,19 | 101,97 | 102,31 | 0,01% | 929.768,00 |
| 20.09.2024 | 103,01 | 103,33 | 101,53 | 102,30 | -1,54% | 3.964.446,00 |
| 19.09.2024 | 103,89 | 104,80 | 103,59 | 103,90 | 1,26% | 1.439.448,00 |
| 18.09.2024 | 102,13 | 103,58 | 102,00 | 102,61 | 0,87% | 900.360,00 |
| 17.09.2024 | 101,98 | 102,75 | 101,03 | 101,73 | 0,63% | 949.642,00 |
| 16.09.2024 | 100,83 | 102,00 | 100,49 | 101,09 | 1,12% | 1.199.543,00 |
| 13.09.2024 | 98,82 | 100,23 | 98,82 | 99,97 | 1,44% | 723.257,00 |
| 12.09.2024 | 97,96 | 98,81 | 97,08 | 98,55 | 0,26% | 1.259.770,00 |
| 11.09.2024 | 99,14 | 99,38 | 97,17 | 98,29 | -1,25% | 1.038.709,00 |
| 10.09.2024 | 99,05 | 99,95 | 98,57 | 99,53 | 0,64% | 941.884,00 |
| 09.09.2024 | 99,01 | 99,38 | 98,03 | 98,90 | 0,16% | 1.364.076,00 |
| 06.09.2024 | 99,85 | 101,32 | 98,69 | 98,74 | -1,17% | 1.063.385,00 |
| 05.09.2024 | 99,18 | 100,12 | 98,21 | 99,91 | 1,17% | 1.222.946,00 |
| 04.09.2024 | 99,28 | 102,13 | 98,35 | 98,75 | -0,58% | 1.663.677,00 |
| 03.09.2024 | 100,03 | 100,11 | 98,71 | 99,33 | -1,10% | 958.743,00 |
| 30.08.2024 | 99,00 | 100,61 | 98,66 | 100,43 | 1,83% | 1.426.251,00 |
| 29.08.2024 | 99,20 | 99,54 | 98,23 | 98,63 | -0,12% | 1.240.365,00 |
| 28.08.2024 | 98,92 | 99,49 | 98,20 | 98,75 | -0,36% | 887.343,00 |
| 27.08.2024 | 98,78 | 99,67 | 98,77 | 99,11 | 0,25% | 772.811,00 |
| 26.08.2024 | 98,86 | 99,89 | 98,20 | 98,86 | 0,41% | 1.025.917,00 |
| 23.08.2024 | 97,96 | 99,08 | 97,34 | 98,46 | 1,18% | 735.100,00 |
| 22.08.2024 | 97,58 | 97,86 | 96,96 | 97,31 | 0,02% | 701.802,00 |
| 21.08.2024 | 96,68 | 97,35 | 96,33 | 97,29 | 1,06% | 653.110,00 |
| 20.08.2024 | 96,64 | 96,66 | 95,92 | 96,27 | -0,66% | 1.010.169,00 |
| 19.08.2024 | 96,74 | 97,29 | 96,40 | 96,91 | 0,34% | 638.444,00 |
| 16.08.2024 | 96,06 | 96,86 | 95,83 | 96,58 | 0,40% | 2.755.760,00 |
| 15.08.2024 | 95,87 | 96,24 | 95,06 | 96,20 | 1,85% | 1.185.917,00 |
| 14.08.2024 | 94,81 | 95,57 | 94,11 | 94,45 | 0,04% | 922.878,00 |
| 13.08.2024 | 94,37 | 95,16 | 93,78 | 94,41 | 0,35% | 1.090.732,00 |