Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 92,00 | 93,48 | 92,00 | 93,48 | -0,04% | - |
| 01.11.2024 | 91,98 | 93,52 | 91,98 | 93,52 | 0,19% | - |
| 31.10.2024 | 93,02 | 93,34 | 93,02 | 93,34 | -0,77% | - |
| 30.10.2024 | 93,20 | 94,06 | 93,20 | 94,06 | -0,78% | - |
| 29.10.2024 | 94,12 | 94,80 | 94,12 | 94,80 | 1,33% | - |
| 28.10.2024 | 93,00 | 93,60 | 93,00 | 93,56 | 1,34% | 111,00 |
| 25.10.2024 | 92,32 | 92,32 | 92,32 | 92,32 | -1,01% | - |
| 24.10.2024 | 92,62 | 93,26 | 92,62 | 93,26 | -0,26% | - |
| 23.10.2024 | 92,76 | 93,50 | 92,76 | 93,50 | 0,04% | - |
| 22.10.2024 | 95,10 | 95,10 | 93,46 | 93,46 | -2,34% | - |
| 21.10.2024 | 95,68 | 95,70 | 95,68 | 95,70 | -0,77% | - |
| 18.10.2024 | 96,30 | 96,44 | 96,30 | 96,44 | -0,84% | - |
| 17.10.2024 | 96,40 | 97,26 | 96,40 | 97,26 | 5,53% | 200,00 |
| 16.10.2024 | 92,16 | 92,16 | 92,16 | 92,16 | -3,54% | - |
| 15.10.2024 | 94,42 | 95,54 | 94,42 | 95,54 | 1,62% | - |
| 14.10.2024 | 93,38 | 94,02 | 93,38 | 94,02 | 0,30% | - |
| 11.10.2024 | 92,52 | 93,74 | 92,52 | 93,74 | 0,69% | - |
| 10.10.2024 | 93,42 | 93,42 | 93,10 | 93,10 | 0,24% | - |
| 09.10.2024 | 91,90 | 92,88 | 91,90 | 92,88 | 1,15% | - |
| 08.10.2024 | 91,34 | 92,90 | 91,34 | 91,82 | 0,04% | 28,00 |
| 07.10.2024 | 92,06 | 92,06 | 91,78 | 91,78 | -1,18% | - |
| 04.10.2024 | 91,06 | 92,88 | 91,06 | 92,88 | 1,07% | - |
| 03.10.2024 | 91,90 | 91,90 | 91,90 | 91,90 | -0,28% | - |
| 02.10.2024 | 91,82 | 92,16 | 91,82 | 92,16 | 0,50% | - |
| 01.10.2024 | 92,26 | 92,26 | 91,70 | 91,70 | -0,59% | - |
| 30.09.2024 | 91,18 | 92,24 | 91,18 | 92,24 | 0,00% | - |
| 27.09.2024 | 91,48 | 92,24 | 91,48 | 92,24 | 1,23% | - |
| 26.09.2024 | 89,84 | 91,12 | 89,84 | 91,12 | 0,84% | - |
| 25.09.2024 | 90,12 | 90,36 | 90,12 | 90,36 | -0,79% | - |
| 24.09.2024 | 91,54 | 91,54 | 91,08 | 91,08 | -0,94% | - |
| 23.09.2024 | 91,30 | 91,94 | 91,30 | 91,94 | 0,94% | - |
| 20.09.2024 | 92,08 | 92,08 | 91,08 | 91,08 | -2,98% | 100,00 |
| 19.09.2024 | 92,08 | 93,88 | 92,08 | 93,88 | 2,09% | - |
| 18.09.2024 | 91,14 | 91,96 | 91,14 | 91,96 | 0,26% | - |
| 17.09.2024 | 90,34 | 91,72 | 90,34 | 91,72 | 1,10% | - |
| 16.09.2024 | 91,48 | 91,48 | 90,72 | 90,72 | 1,30% | 25,00 |
| 13.09.2024 | 88,24 | 89,56 | 88,24 | 89,56 | 1,40% | - |
| 12.09.2024 | 88,94 | 88,94 | 88,32 | 88,32 | -0,85% | - |
| 11.09.2024 | 89,24 | 89,24 | 89,08 | 89,08 | -0,89% | - |
| 10.09.2024 | 88,72 | 89,88 | 88,72 | 89,88 | 0,92% | - |
| 09.09.2024 | 89,30 | 89,30 | 89,06 | 89,06 | -1,79% | - |
| 06.09.2024 | 88,70 | 90,68 | 88,70 | 90,68 | 2,51% | - |
| 05.09.2024 | 88,34 | 88,46 | 88,34 | 88,46 | -1,38% | - |
| 04.09.2024 | 89,02 | 89,70 | 89,02 | 89,70 | 0,56% | 8,00 |
| 03.09.2024 | 89,88 | 89,88 | 89,20 | 89,20 | -1,06% | - |
| 02.09.2024 | 90,16 | 90,16 | 90,16 | 90,16 | 0,85% | - |
| 30.08.2024 | 88,46 | 89,40 | 88,46 | 89,40 | 0,99% | - |
| 29.08.2024 | 88,48 | 88,52 | 88,48 | 88,52 | -0,65% | - |
| 28.08.2024 | 88,48 | 89,10 | 88,48 | 89,10 | 0,29% | - |
| 27.08.2024 | 87,86 | 88,84 | 87,86 | 88,84 | 0,20% | - |
| 26.08.2024 | 87,56 | 88,66 | 87,56 | 88,66 | 1,28% | - |
| 23.08.2024 | 87,14 | 87,54 | 87,14 | 87,54 | 0,37% | - |
| 22.08.2024 | 86,82 | 87,22 | 86,82 | 87,22 | 0,51% | - |
| 21.08.2024 | 86,02 | 86,78 | 86,02 | 86,78 | 0,18% | - |
| 20.08.2024 | 86,86 | 86,86 | 86,62 | 86,62 | -1,32% | - |
| 19.08.2024 | 86,92 | 87,78 | 86,92 | 87,78 | 0,27% | - |
| 16.08.2024 | 87,12 | 87,54 | 87,12 | 87,54 | 0,21% | - |
| 15.08.2024 | 85,52 | 87,36 | 85,52 | 87,36 | 1,30% | - |
| 14.08.2024 | 85,50 | 86,24 | 85,50 | 86,24 | 0,37% | - |
| 13.08.2024 | 85,70 | 85,92 | 85,70 | 85,92 | -0,09% | - |
| 12.08.2024 | 84,66 | 86,00 | 84,66 | 86,00 | 1,30% | 340,00 |
| 09.08.2024 | 84,22 | 84,90 | 84,22 | 84,90 | 1,24% | - |
| 08.08.2024 | 82,34 | 83,86 | 82,34 | 83,86 | -0,85% | - |
| 07.08.2024 | 83,60 | 84,58 | 83,60 | 84,58 | 0,69% | - |
| 06.08.2024 | 82,22 | 84,00 | 82,22 | 84,00 | 3,07% | - |
| 05.08.2024 | 82,24 | 82,24 | 81,50 | 81,50 | -5,98% | - |
| 02.08.2024 | 86,68 | 86,68 | 86,68 | 86,68 | -3,88% | - |
| 01.08.2024 | 90,08 | 90,18 | 90,08 | 90,18 | 0,09% | - |
| 31.07.2024 | 90,02 | 90,10 | 90,02 | 90,10 | 0,22% | - |
| 30.07.2024 | 87,80 | 89,90 | 87,80 | 89,90 | 1,70% | - |
| 29.07.2024 | 87,74 | 88,40 | 87,74 | 88,40 | 1,91% | - |
| 26.07.2024 | 85,62 | 86,74 | 85,62 | 86,74 | 1,88% | - |
| 25.07.2024 | 83,28 | 85,14 | 83,28 | 85,14 | 2,31% | - |
| 24.07.2024 | 84,38 | 84,38 | 83,22 | 83,22 | -0,74% | - |
| 23.07.2024 | 83,56 | 83,84 | 83,56 | 83,84 | 1,18% | - |
| 22.07.2024 | 83,16 | 83,16 | 82,20 | 82,86 | -1,05% | 150,00 |
| 19.07.2024 | 85,50 | 85,50 | 83,74 | 83,74 | -1,94% | 29,00 |
| 18.07.2024 | 83,36 | 85,40 | 83,36 | 85,40 | 1,26% | - |
| 17.07.2024 | 85,46 | 85,46 | 82,90 | 84,34 | -3,12% | 20,00 |
| 16.07.2024 | 85,36 | 87,06 | 85,36 | 87,06 | 1,75% | 80,00 |
| 15.07.2024 | 84,96 | 85,56 | 84,96 | 85,56 | 1,28% | - |
| 12.07.2024 | 84,48 | 84,48 | 84,48 | 84,48 | 0,98% | - |
| 11.07.2024 | 83,66 | 83,66 | 83,66 | 83,66 | 0,63% | - |
| 10.07.2024 | 83,14 | 83,14 | 83,14 | 83,14 | 1,07% | - |
| 09.07.2024 | 82,26 | 82,26 | 82,26 | 82,26 | 0,98% | - |
| 08.07.2024 | 81,46 | 81,46 | 81,46 | 81,46 | -0,29% | - |
| 05.07.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -0,32% | - |
| 04.07.2024 | 81,96 | 81,96 | 81,96 | 81,96 | -0,36% | - |
| 03.07.2024 | 82,26 | 82,26 | 82,26 | 82,26 | 1,61% | - |
| 02.07.2024 | 80,96 | 80,96 | 80,96 | 80,96 | -2,22% | - |
| 01.07.2024 | 82,80 | 82,80 | 82,80 | 82,80 | 0,19% | - |
| 28.06.2024 | 82,64 | 82,64 | 82,64 | 82,64 | 0,63% | - |
| 27.06.2024 | 82,12 | 82,12 | 82,12 | 82,12 | -1,56% | - |
| 26.06.2024 | 83,42 | 83,42 | 83,42 | 83,42 | -0,76% | - |
| 25.06.2024 | 84,06 | 84,06 | 84,06 | 84,06 | 0,24% | - |
| 24.06.2024 | 83,86 | 83,86 | 83,86 | 83,86 | 0,41% | - |
| 21.06.2024 | 83,30 | 83,52 | 83,30 | 83,52 | -1,32% | - |
| 20.06.2024 | 84,26 | 84,64 | 84,26 | 84,64 | 0,36% | - |
| 19.06.2024 | 84,34 | 84,34 | 84,34 | 84,34 | 1,42% | - |
| 18.06.2024 | 83,64 | 83,64 | 83,16 | 83,16 | 0,14% | - |