82,460€
0,19%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,46 | 83,46 | 82,44 | 83,12 | 1,00% | - |
| 21.01.2025 | 81,88 | 82,30 | 81,88 | 82,30 | 0,34% | - |
| 20.01.2025 | 82,02 | 82,02 | 82,02 | 82,02 | -0,82% | - |
| 17.01.2025 | 83,08 | 83,08 | 82,70 | 82,70 | 0,36% | - |
| 16.01.2025 | 82,74 | 82,74 | 82,40 | 82,40 | 0,73% | - |
| 15.01.2025 | 81,90 | 81,90 | 81,80 | 81,80 | 0,02% | - |
| 14.01.2025 | 80,52 | 81,78 | 80,52 | 81,78 | 2,61% | - |
| 13.01.2025 | 81,90 | 81,90 | 79,70 | 79,70 | 0,05% | 242,00 |
| 10.01.2025 | 81,02 | 81,02 | 79,66 | 79,66 | -1,51% | - |
| 09.01.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 0,45% | - |
| 08.01.2025 | 81,42 | 81,42 | 80,52 | 80,52 | -1,23% | - |
| 07.01.2025 | 81,06 | 81,52 | 80,84 | 81,52 | -0,44% | 29,00 |
| 06.01.2025 | 82,52 | 83,50 | 81,88 | 81,88 | -0,75% | 74,00 |
| 03.01.2025 | 83,56 | 83,56 | 82,50 | 82,50 | -0,82% | - |
| 02.01.2025 | 82,40 | 83,18 | 82,40 | 83,18 | 1,14% | - |
| 30.12.2024 | 82,24 | 82,24 | 82,24 | 82,24 | -1,46% | - |
| 27.12.2024 | 83,46 | 83,46 | 83,46 | 83,46 | 0,97% | - |
| 23.12.2024 | 84,90 | 84,90 | 82,66 | 82,66 | -1,36% | 50,00 |
| 20.12.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -1,60% | 30,00 |
| 19.12.2024 | 84,14 | 85,16 | 84,14 | 85,16 | 1,00% | 11,00 |
| 18.12.2024 | 84,32 | 84,32 | 84,32 | 84,32 | -2,00% | - |
| 17.12.2024 | 86,04 | 86,04 | 86,04 | 86,04 | 0,05% | - |
| 16.12.2024 | 85,10 | 86,00 | 85,10 | 86,00 | 1,73% | 29,00 |
| 13.12.2024 | 85,72 | 85,72 | 84,54 | 84,54 | -2,49% | - |
| 12.12.2024 | 86,70 | 86,70 | 86,70 | 86,70 | -0,57% | - |
| 11.12.2024 | 87,36 | 87,36 | 87,20 | 87,20 | 0,35% | - |
| 10.12.2024 | 89,00 | 89,00 | 86,90 | 86,90 | -3,55% | 22,00 |
| 09.12.2024 | 96,60 | 96,60 | 90,10 | 90,10 | -6,79% | 130,00 |
| 06.12.2024 | 97,00 | 98,48 | 96,56 | 96,66 | -0,94% | 59,00 |
| 05.12.2024 | 98,02 | 98,02 | 97,58 | 97,58 | -0,33% | - |
| 04.12.2024 | 98,44 | 98,44 | 97,90 | 97,90 | -0,10% | - |
| 03.12.2024 | 99,28 | 99,28 | 98,00 | 98,00 | -0,47% | - |
| 02.12.2024 | 98,66 | 98,66 | 98,46 | 98,46 | -0,85% | - |
| 29.11.2024 | 98,66 | 99,30 | 98,66 | 99,30 | 0,94% | - |
| 28.11.2024 | 98,38 | 98,38 | 98,38 | 98,38 | -0,67% | - |
| 27.11.2024 | 99,14 | 99,14 | 99,04 | 99,04 | 0,71% | - |
| 26.11.2024 | 99,12 | 99,12 | 98,34 | 98,34 | 0,63% | - |
| 25.11.2024 | 97,76 | 98,60 | 97,72 | 97,72 | 0,21% | 122,00 |
| 22.11.2024 | 96,76 | 97,52 | 96,76 | 97,52 | 3,63% | - |
| 21.11.2024 | 93,46 | 95,52 | 93,46 | 94,10 | 2,48% | 121,00 |
| 20.11.2024 | 92,12 | 92,12 | 91,82 | 91,82 | 1,08% | - |
| 19.11.2024 | 92,40 | 92,40 | 90,84 | 90,84 | -1,13% | - |
| 18.11.2024 | 91,20 | 91,88 | 91,20 | 91,88 | -3,00% | - |
| 15.11.2024 | 98,40 | 98,40 | 94,72 | 94,72 | -2,63% | - |
| 14.11.2024 | 97,64 | 99,30 | 97,28 | 97,28 | 0,54% | 75,00 |
| 13.11.2024 | 96,78 | 96,78 | 96,76 | 96,76 | -0,84% | - |
| 12.11.2024 | 97,36 | 97,58 | 97,36 | 97,58 | -0,10% | - |
| 11.11.2024 | 97,04 | 97,68 | 97,04 | 97,68 | 1,69% | - |
| 08.11.2024 | 96,74 | 96,74 | 96,06 | 96,06 | -0,31% | - |
| 07.11.2024 | 96,92 | 96,92 | 96,36 | 96,36 | -0,76% | - |
| 06.11.2024 | 97,16 | 97,16 | 97,10 | 97,10 | 4,79% | - |
| 05.11.2024 | 93,08 | 93,90 | 92,66 | 92,66 | -0,88% | 18,00 |
| 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% | - |