98,770$
-1,14%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.202.279,00 |
| 04.09.2024 | 99,28 | 102,13 | 98,35 | 98,75 | -0,58% | 1.655.505,00 |
| 03.09.2024 | 100,03 | 100,11 | 98,71 | 99,33 | -1,10% | 958.570,00 |
| 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% | 1.149.468,00 |
| 28.08.2024 | 98,92 | 99,49 | 98,20 | 98,75 | -0,36% | 875.405,00 |
| 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% | 989.798,00 |
| 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% | 651.109,00 |
| 20.08.2024 | 96,64 | 96,66 | 95,92 | 96,27 | -0,66% | 951.627,00 |
| 19.08.2024 | 96,74 | 97,29 | 96,40 | 96,91 | 0,34% | 638.344,00 |
| 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% | 1.159.727,00 |
| 14.08.2024 | 94,81 | 95,57 | 94,11 | 94,45 | 0,04% | 922.876,00 |
| 13.08.2024 | 94,37 | 95,16 | 93,78 | 94,41 | 0,35% | 1.051.865,00 |
| 12.08.2024 | 93,32 | 95,00 | 93,24 | 94,08 | 0,81% | 1.782.656,00 |
| 09.08.2024 | 93,45 | 94,04 | 92,37 | 93,32 | -0,27% | 755.963,00 |
| 08.08.2024 | 90,97 | 93,72 | 90,97 | 93,57 | 3,24% | 1.236.467,00 |
| 07.08.2024 | 92,15 | 93,29 | 90,46 | 90,63 | -0,81% | 1.061.740,00 |
| 06.08.2024 | 89,96 | 92,84 | 89,60 | 91,37 | 1,65% | 1.720.959,00 |
| 05.08.2024 | 91,19 | 91,19 | 88,08 | 89,89 | -2,29% | 1.565.267,00 |
| 02.08.2024 | 94,00 | 94,23 | 91,07 | 92,00 | -3,00% | 1.867.755,00 |
| 01.08.2024 | 98,14 | 98,70 | 93,39 | 94,85 | -3,25% | 2.351.193,00 |
| 31.07.2024 | 98,17 | 98,71 | 97,52 | 98,04 | 0,12% | 1.376.332,00 |
| 30.07.2024 | 95,97 | 98,06 | 95,75 | 97,92 | 2,56% | 1.216.704,00 |
| 29.07.2024 | 95,82 | 96,20 | 94,82 | 95,48 | 0,05% | 1.696.201,00 |
| 26.07.2024 | 93,92 | 95,74 | 93,68 | 95,43 | 2,23% | 2.018.439,00 |
| 25.07.2024 | 90,98 | 94,73 | 90,72 | 93,35 | 2,87% | 2.246.484,00 |
| 24.07.2024 | 92,43 | 92,43 | 90,29 | 90,75 | -1,65% | 1.422.289,00 |
| 23.07.2024 | 91,60 | 92,54 | 91,12 | 92,27 | 0,57% | 1.299.216,00 |
| 22.07.2024 | 91,02 | 92,13 | 89,78 | 91,75 | 0,82% | 1.727.006,00 |
| 19.07.2024 | 92,66 | 92,66 | 90,48 | 91,00 | -1,18% | 1.654.451,00 |
| 18.07.2024 | 91,93 | 94,41 | 91,42 | 92,09 | 0,62% | 2.322.255,00 |
| 17.07.2024 | 90,55 | 92,35 | 88,72 | 91,52 | -4,02% | 4.659.254,00 |
| 16.07.2024 | 94,12 | 95,54 | 93,56 | 95,35 | 1,71% | 2.716.913,00 |
| 15.07.2024 | 93,52 | 94,17 | 93,15 | 93,75 | 0,48% | 1.832.695,00 |
| 12.07.2024 | 93,00 | 94,20 | 92,45 | 93,30 | 1,12% | 2.047.164,00 |
| 11.07.2024 | 91,76 | 93,00 | 91,21 | 92,27 | 1,22% | 1.713.673,00 |
| 10.07.2024 | 91,24 | 92,28 | 90,57 | 91,16 | 0,72% | 1.635.314,00 |
| 09.07.2024 | 89,66 | 90,76 | 89,26 | 90,51 | 1,00% | 1.242.524,00 |
| 08.07.2024 | 89,27 | 89,91 | 88,77 | 89,61 | 0,80% | 1.017.877,00 |
| 05.07.2024 | 88,76 | 89,32 | 88,13 | 88,90 | -0,37% | 1.748.597,00 |
| 03.07.2024 | 89,79 | 90,52 | 89,04 | 89,23 | 0,17% | 633.775,00 |
| 02.07.2024 | 87,68 | 89,28 | 87,28 | 89,08 | 1,59% | 981.453,00 |
| 01.07.2024 | 89,62 | 90,95 | 87,60 | 87,69 | -2,24% | 1.323.778,00 |
| 28.06.2024 | 89,17 | 90,17 | 89,00 | 89,70 | 0,80% | 2.234.600,00 |
| 27.06.2024 | 88,70 | 89,12 | 88,28 | 88,99 | 0,34% | 1.041.654,00 |
| 26.06.2024 | 88,96 | 89,27 | 88,11 | 88,69 | -1,24% | 1.121.876,00 |
| 25.06.2024 | 90,40 | 90,63 | 88,38 | 89,80 | -1,03% | 1.474.828,00 |
| 24.06.2024 | 91,27 | 92,45 | 90,22 | 90,73 | 0,29% | 1.278.718,00 |
| 21.06.2024 | 89,79 | 90,58 | 88,90 | 90,47 | 0,80% | 5.296.776,00 |
| 20.06.2024 | 90,91 | 91,21 | 89,29 | 89,75 | -1,55% | 2.010.193,00 |
| 18.06.2024 | 89,95 | 91,42 | 89,32 | 91,16 | 1,20% | 1.535.720,00 |
| 17.06.2024 | 88,56 | 90,17 | 88,20 | 90,08 | 1,89% | 1.368.758,00 |
| 14.06.2024 | 88,58 | 88,92 | 87,86 | 88,41 | -1,10% | 1.233.326,00 |
| 13.06.2024 | 88,78 | 89,44 | 87,47 | 89,39 | 0,25% | 1.567.564,00 |
| 12.06.2024 | 90,24 | 90,94 | 88,24 | 89,17 | -0,54% | 1.286.878,00 |
| 11.06.2024 | 89,38 | 89,79 | 88,70 | 89,65 | -0,34% | 1.391.223,00 |
| 10.06.2024 | 90,14 | 90,42 | 89,14 | 89,96 | -1,24% | 1.321.914,00 |
| 07.06.2024 | 90,57 | 92,01 | 90,19 | 91,09 | 0,14% | 1.387.458,00 |
| 06.06.2024 | 91,28 | 91,54 | 90,62 | 90,96 | -0,38% | 919.252,00 |
| 05.06.2024 | 91,31 | 91,70 | 90,45 | 91,31 | 0,10% | 1.207.658,00 |
| 04.06.2024 | 90,00 | 91,61 | 90,00 | 91,22 | 0,95% | 1.240.967,00 |
| 03.06.2024 | 92,78 | 93,40 | 90,12 | 90,36 | -2,80% | 1.510.745,00 |
| 31.05.2024 | 90,57 | 93,15 | 90,57 | 92,96 | 2,47% | 2.055.929,00 |
| 30.05.2024 | 91,51 | 91,62 | 90,33 | 90,72 | -0,44% | 1.620.416,00 |
| 29.05.2024 | 92,36 | 92,62 | 91,03 | 91,12 | -2,24% | 1.584.973,00 |
| 28.05.2024 | 95,00 | 95,10 | 92,75 | 93,21 | -2,00% | 1.598.803,00 |
| 24.05.2024 | 94,72 | 95,16 | 93,96 | 95,11 | 0,94% | 1.002.530,00 |
| 23.05.2024 | 95,12 | 95,25 | 94,04 | 94,22 | -1,09% | 1.113.861,00 |
| 22.05.2024 | 94,42 | 95,36 | 94,20 | 95,26 | 0,31% | 1.085.573,00 |
| 21.05.2024 | 96,01 | 96,21 | 94,58 | 94,97 | -1,29% | 1.263.835,00 |
| 20.05.2024 | 96,34 | 96,58 | 95,56 | 96,21 | 0,08% | 905.486,00 |
| 17.05.2024 | 96,99 | 96,99 | 95,80 | 96,13 | -0,54% | 1.042.656,00 |
| 16.05.2024 | 97,38 | 97,99 | 96,42 | 96,65 | -1,03% | 1.331.588,00 |
| 15.05.2024 | 96,95 | 98,06 | 96,58 | 97,66 | 1,12% | 1.362.754,00 |
| 14.05.2024 | 97,02 | 97,92 | 96,12 | 96,58 | 0,29% | 1.101.162,00 |
| 13.05.2024 | 95,88 | 96,84 | 95,82 | 96,30 | 0,50% | 821.949,00 |
| 10.05.2024 | 95,75 | 96,74 | 95,55 | 95,82 | 0,14% | 1.029.220,00 |
| 09.05.2024 | 95,07 | 95,84 | 94,80 | 95,69 | 0,65% | 1.751.740,00 |
| 08.05.2024 | 94,35 | 95,37 | 94,29 | 95,07 | 0,39% | 1.593.154,00 |
| 07.05.2024 | 96,12 | 96,54 | 93,67 | 94,70 | 1,62% | 1.859.580,00 |
| 06.05.2024 | 93,31 | 93,75 | 92,40 | 93,19 | 0,47% | 1.387.192,00 |
| 03.05.2024 | 93,23 | 93,56 | 92,50 | 92,75 | 0,13% | 1.436.571,00 |
| 02.05.2024 | 94,28 | 94,58 | 92,47 | 92,63 | -1,09% | 1.574.281,00 |
| 01.05.2024 | 92,85 | 95,02 | 92,85 | 93,65 | 0,87% | 1.222.606,00 |
| 30.04.2024 | 95,25 | 96,05 | 92,78 | 92,84 | -3,18% | 1.481.830,00 |
| 29.04.2024 | 96,22 | 96,45 | 95,38 | 95,89 | 0,00% | 1.702.588,00 |
| 26.04.2024 | 96,70 | 96,70 | 95,64 | 95,89 | -0,85% | 1.723.247,00 |
| 25.04.2024 | 95,30 | 97,25 | 95,08 | 96,71 | 0,76% | 2.094.433,00 |
| 24.04.2024 | 93,71 | 96,09 | 93,41 | 95,98 | 1,87% | 2.167.130,00 |
| 23.04.2024 | 93,72 | 95,11 | 93,16 | 94,22 | 0,48% | 1.416.948,00 |
| 22.04.2024 | 93,30 | 94,61 | 92,22 | 93,77 | 1,24% | 1.892.894,00 |
| 19.04.2024 | 91,88 | 92,83 | 91,02 | 92,62 | 1,22% | 2.378.445,00 |
| 18.04.2024 | 93,07 | 93,51 | 91,45 | 91,50 | -1,03% | 1.585.330,00 |
| 17.04.2024 | 93,35 | 94,10 | 91,16 | 92,45 | 1,64% | 3.462.323,00 |
| 16.04.2024 | 90,29 | 91,30 | 89,75 | 90,96 | 0,45% | 2.818.691,00 |