104,830$
-0,22%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.648.176,00 |
| 05.11.2024 | 102,14 | 103,21 | 101,85 | 103,18 | 1,22% | 1.068.868,00 |
| 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% | 1.000.829,00 |
| 30.10.2024 | 101,10 | 102,61 | 101,10 | 102,34 | 0,63% | 1.373.389,00 |
| 29.10.2024 | 102,35 | 102,82 | 101,48 | 101,70 | -0,78% | 1.342.737,00 |
| 28.10.2024 | 100,72 | 102,61 | 100,65 | 102,50 | 1,97% | 1.611.685,00 |
| 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% | 1.142.539,00 |
| 23.10.2024 | 100,60 | 102,01 | 100,43 | 100,72 | -0,31% | 1.536.746,00 |
| 22.10.2024 | 103,50 | 103,51 | 100,25 | 101,03 | -2,49% | 2.041.756,00 |
| 21.10.2024 | 104,31 | 104,61 | 103,27 | 103,61 | -0,83% | 1.227.616,00 |
| 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% | 2.149.103,00 |
| 16.10.2024 | 102,98 | 105,93 | 100,81 | 105,49 | 1,41% | 3.031.194,00 |
| 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% | 836.537,00 |
| 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% | 883.705,00 |
| 09.10.2024 | 101,71 | 103,12 | 101,55 | 102,78 | 1,28% | 1.227.704,00 |
| 08.10.2024 | 101,00 | 101,98 | 100,61 | 101,48 | 0,61% | 1.193.580,00 |
| 07.10.2024 | 101,06 | 101,50 | 100,24 | 100,86 | -0,68% | 1.158.764,00 |
| 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% | 1.405.471,00 |
| 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% | 1.297.467,00 |
| 30.09.2024 | 102,67 | 103,81 | 102,03 | 103,39 | 0,70% | 1.419.401,00 |
| 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% | 1.212.380,00 |
| 25.09.2024 | 101,85 | 101,87 | 100,50 | 100,65 | -1,06% | 919.261,00 |
| 24.09.2024 | 102,19 | 102,34 | 101,06 | 101,73 | -0,57% | 1.088.798,00 |
| 23.09.2024 | 102,49 | 103,19 | 101,97 | 102,31 | 0,01% | 929.588,00 |
| 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% | 1.429.614,00 |
| 18.09.2024 | 102,13 | 103,58 | 102,00 | 102,61 | 0,87% | 900.049,00 |
| 17.09.2024 | 101,98 | 102,75 | 101,03 | 101,73 | 0,63% | 949.369,00 |
| 16.09.2024 | 100,83 | 102,00 | 100,49 | 101,09 | 1,12% | 1.199.028,00 |
| 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% | 1.257.451,00 |
| 11.09.2024 | 99,14 | 99,38 | 97,17 | 98,29 | -1,25% | 1.038.622,00 |
| 10.09.2024 | 99,05 | 99,95 | 98,57 | 99,53 | 0,64% | 941.146,00 |
| 09.09.2024 | 99,01 | 99,38 | 98,03 | 98,90 | 0,16% | 1.346.213,00 |
| 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% | 1.202.279,00 |
| 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 |