78,660$
-1,39%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 79,50 | 80,22 | 78,92 | 79,42 | -0,44% | 2.760.098,00 |
| 01.04.2025 | 82,65 | 82,98 | 79,10 | 79,77 | -3,79% | 5.111.070,00 |
| 31.03.2025 | 80,87 | 82,96 | 80,82 | 82,91 | 3,33% | 8.637.861,00 |
| 28.03.2025 | 81,44 | 81,44 | 79,80 | 80,24 | -0,48% | 2.136.857,00 |
| 27.03.2025 | 80,81 | 81,18 | 80,17 | 80,63 | -0,63% | 2.646.860,00 |
| 26.03.2025 | 80,12 | 81,67 | 79,87 | 81,14 | 0,93% | 2.740.957,00 |
| 25.03.2025 | 79,91 | 80,97 | 79,84 | 80,39 | 1,21% | 2.855.531,00 |
| 24.03.2025 | 80,94 | 81,06 | 79,36 | 79,43 | -2,11% | 3.726.963,00 |
| 21.03.2025 | 80,45 | 81,79 | 79,69 | 81,14 | 0,56% | 11.642.476,00 |
| 20.03.2025 | 81,33 | 81,87 | 80,59 | 80,69 | -0,98% | 3.243.445,00 |
| 19.03.2025 | 81,56 | 82,36 | 80,97 | 81,49 | 0,05% | 2.731.330,00 |
| 18.03.2025 | 80,00 | 81,67 | 79,20 | 81,45 | 1,43% | 3.654.705,00 |
| 17.03.2025 | 80,60 | 81,25 | 79,77 | 80,30 | -0,66% | 3.415.328,00 |
| 14.03.2025 | 79,85 | 81,13 | 79,26 | 80,83 | 1,70% | 5.155.851,00 |
| 13.03.2025 | 79,49 | 81,28 | 78,69 | 79,48 | -0,66% | 3.286.945,00 |
| 12.03.2025 | 82,90 | 83,02 | 79,32 | 80,01 | -3,03% | 4.568.149,00 |
| 11.03.2025 | 84,58 | 85,23 | 82,17 | 82,51 | -3,51% | 5.423.618,00 |
| 10.03.2025 | 84,59 | 89,27 | 84,49 | 85,51 | 0,60% | 7.567.328,00 |
| 07.03.2025 | 82,34 | 85,24 | 82,31 | 85,00 | 2,88% | 7.341.241,00 |
| 06.03.2025 | 82,48 | 83,12 | 81,40 | 82,62 | 0,50% | 4.667.593,00 |
| 05.03.2025 | 81,13 | 82,35 | 80,56 | 82,21 | 1,71% | 5.201.153,00 |
| 04.03.2025 | 80,40 | 82,00 | 79,57 | 80,83 | 0,15% | 3.703.570,00 |
| 03.03.2025 | 82,92 | 83,34 | 80,08 | 80,71 | -2,48% | 3.611.922,00 |
| 28.02.2025 | 82,05 | 82,87 | 81,48 | 82,76 | 1,22% | 4.299.842,00 |
| 27.02.2025 | 81,92 | 82,66 | 81,02 | 81,76 | -2,39% | 3.291.248,00 |
| 26.02.2025 | 83,38 | 84,32 | 83,38 | 83,76 | -0,13% | 3.430.091,00 |
| 25.02.2025 | 83,75 | 84,71 | 83,43 | 83,87 | 0,17% | 3.036.043,00 |
| 24.02.2025 | 82,74 | 84,77 | 82,55 | 83,73 | 1,74% | 4.520.330,00 |
| 21.02.2025 | 83,35 | 83,53 | 81,85 | 82,30 | -1,56% | 2.198.586,00 |
| 20.02.2025 | 83,66 | 84,17 | 82,66 | 83,60 | -0,10% | 2.692.733,00 |
| 19.02.2025 | 83,30 | 84,57 | 82,97 | 83,68 | 0,23% | 2.690.060,00 |
| 18.02.2025 | 82,17 | 83,51 | 81,61 | 83,49 | 1,61% | 3.028.609,00 |
| 14.02.2025 | 81,79 | 82,73 | 81,62 | 82,17 | 0,28% | 3.063.982,00 |
| 13.02.2025 | 81,25 | 81,98 | 80,46 | 81,94 | 0,87% | 3.319.758,00 |
| 12.02.2025 | 81,50 | 82,09 | 80,31 | 81,23 | -1,43% | 2.826.138,00 |
| 11.02.2025 | 82,56 | 82,56 | 81,51 | 82,41 | -0,21% | 1.962.942,00 |
| 10.02.2025 | 84,17 | 84,17 | 82,03 | 82,58 | -1,46% | 2.406.595,00 |
| 07.02.2025 | 84,44 | 84,83 | 83,63 | 83,80 | -0,51% | 1.542.471,00 |
| 06.02.2025 | 85,50 | 85,98 | 83,51 | 84,23 | -0,82% | 3.158.875,00 |
| 05.02.2025 | 87,12 | 88,17 | 82,85 | 84,93 | -2,27% | 6.504.865,00 |
| 04.02.2025 | 87,81 | 88,52 | 86,81 | 86,90 | -0,98% | 2.674.004,00 |
| 03.02.2025 | 85,79 | 88,43 | 85,56 | 87,76 | 1,12% | 2.935.335,00 |
| 31.01.2025 | 86,21 | 87,66 | 86,21 | 86,79 | 0,31% | 4.052.260,00 |
| 30.01.2025 | 87,04 | 87,30 | 86,01 | 86,52 | -0,33% | 1.607.965,00 |
| 29.01.2025 | 86,54 | 87,93 | 86,54 | 86,81 | -0,46% | 1.759.034,00 |
| 28.01.2025 | 88,29 | 88,63 | 87,08 | 87,21 | -1,28% | 1.633.118,00 |
| 27.01.2025 | 86,43 | 89,35 | 86,43 | 88,34 | 2,06% | 1.763.198,00 |
| 24.01.2025 | 86,42 | 87,21 | 86,00 | 86,56 | 0,48% | 2.110.163,00 |
| 23.01.2025 | 85,91 | 86,52 | 85,61 | 86,15 | 0,02% | 1.406.656,00 |
| 22.01.2025 | 86,46 | 86,49 | 85,40 | 86,13 | -0,53% | 1.958.411,00 |
| 21.01.2025 | 85,54 | 86,75 | 85,53 | 86,59 | 1,42% | 2.086.163,00 |
| 17.01.2025 | 85,96 | 86,43 | 85,11 | 85,38 | -0,54% | 2.642.246,00 |
| 16.01.2025 | 85,85 | 86,34 | 85,25 | 85,84 | 0,40% | 1.879.523,00 |
| 15.01.2025 | 85,98 | 86,33 | 84,45 | 85,50 | 0,87% | 2.136.102,00 |
| 14.01.2025 | 83,49 | 85,29 | 83,46 | 84,76 | 1,92% | 3.677.349,00 |
| 13.01.2025 | 81,88 | 83,34 | 81,42 | 83,16 | 1,33% | 2.572.258,00 |
| 10.01.2025 | 83,13 | 83,64 | 81,66 | 82,07 | -2,46% | 3.532.358,00 |
| 08.01.2025 | 83,97 | 84,24 | 83,18 | 84,14 | -0,58% | 2.038.610,00 |
| 07.01.2025 | 85,40 | 86,10 | 84,04 | 84,63 | -0,55% | 2.378.287,00 |
| 06.01.2025 | 85,59 | 86,55 | 84,91 | 85,10 | -0,92% | 2.403.177,00 |
| 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% | 1.613.533,00 |
| 31.12.2024 | 86,09 | 86,75 | 85,69 | 86,04 | 0,26% | 1.098.030,00 |
| 30.12.2024 | 85,69 | 86,05 | 84,56 | 85,82 | -0,77% | 1.468.300,00 |
| 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% | 1.218.275,00 |
| 24.12.2024 | 86,77 | 86,77 | 85,97 | 86,39 | -0,36% | 823.470,00 |
| 23.12.2024 | 88,33 | 88,60 | 86,56 | 86,70 | -2,43% | 1.792.827,00 |
| 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% | 3.713.741,00 |
| 18.12.2024 | 88,60 | 90,38 | 87,72 | 87,75 | -1,37% | 2.513.992,00 |
| 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% | 2.912.357,00 |
| 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% | 2.303.855,00 |
| 11.12.2024 | 92,80 | 93,42 | 91,82 | 92,10 | -0,39% | 3.364.112,00 |
| 10.12.2024 | 91,02 | 94,32 | 91,02 | 92,46 | -0,39% | 4.898.517,00 |
| 09.12.2024 | 98,87 | 99,90 | 92,75 | 92,82 | -10,25% | 10.925.867,00 |
| 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% | 1.101.600,00 |
| 04.12.2024 | 103,14 | 104,08 | 103,03 | 103,27 | -0,51% | 949.512,00 |
| 03.12.2024 | 105,09 | 105,49 | 103,34 | 103,80 | -1,15% | 1.117.812,00 |
| 02.12.2024 | 104,76 | 105,32 | 104,06 | 105,01 | 0,18% | 1.188.143,00 |
| 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% | 1.049.939,00 |
| 25.11.2024 | 103,00 | 105,20 | 102,11 | 104,60 | 2,17% | 2.404.105,00 |
| 22.11.2024 | 101,92 | 102,74 | 101,26 | 102,38 | 0,43% | 1.549.177,00 |
| 21.11.2024 | 99,04 | 102,19 | 98,78 | 101,94 | 2,89% | 160.022,00 |
| 20.11.2024 | 97,71 | 99,25 | 96,79 | 99,08 | 1,06% | 1.259.452,00 |
| 19.11.2024 | 96,65 | 98,10 | 96,64 | 98,04 | -0,29% | 1.347.288,00 |
| 18.11.2024 | 96,82 | 99,54 | 96,61 | 98,33 | 1,52% | 2.822.808,00 |
| 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% | 1.359.558,00 |
| 13.11.2024 | 103,50 | 104,14 | 102,94 | 103,34 | -0,47% | 1.330.668,00 |
| 12.11.2024 | 104,25 | 105,20 | 103,31 | 103,83 | -0,55% | 1.348.497,00 |
| 11.11.2024 | 105,26 | 105,54 | 103,95 | 104,40 | -0,06% | 1.100.296,00 |
| 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% | 1.227.169,00 |
| 06.11.2024 | 107,00 | 107,00 | 103,93 | 105,06 | 1,82% | 1.648.176,00 |