98,350€
2,08%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 97,32 | 99,04 | 97,23 | 98,42 | 2,15% | - |
| 21.11.2024 | 94,09 | 96,40 | 93,41 | 96,35 | 2,28% | - |
| 20.11.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,60% | 530,00 |
| 19.11.2024 | 93,64 | 93,64 | 93,64 | 93,64 | -0,47% | 13,00 |
| 18.11.2024 | 92,58 | 94,08 | 90,72 | 94,08 | 1,95% | 108,00 |
| 15.11.2024 | 99,88 | 100,00 | 92,28 | 92,28 | -6,30% | 413,00 |
| 14.11.2024 | 98,00 | 98,54 | 98,00 | 98,48 | 0,49% | 2.423,00 |
| 13.11.2024 | 98,60 | 98,60 | 97,50 | 98,00 | -0,28% | 3.378,00 |
| 12.11.2024 | 98,98 | 99,22 | 98,18 | 98,28 | -1,11% | 3.040,00 |
| 11.11.2024 | 99,08 | 99,38 | 99,08 | 99,38 | 2,45% | 81,00 |
| 08.11.2024 | 97,00 | 97,00 | 97,00 | 97,00 | 0,12% | 40,00 |
| 07.11.2024 | 96,88 | 97,20 | 96,88 | 96,88 | -0,23% | 162,00 |
| 06.11.2024 | 97,04 | 97,10 | 97,04 | 97,10 | 3,25% | 47,00 |
| 05.11.2024 | 93,06 | 94,14 | 92,22 | 94,04 | 1,77% | 282,00 |
| 04.11.2024 | 91,92 | 92,68 | 91,30 | 92,40 | -1,47% | 638,00 |
| 01.11.2024 | 93,30 | 94,10 | 93,30 | 93,78 | 0,54% | 7,00 |
| 31.10.2024 | 93,28 | 93,28 | 93,28 | 93,28 | 0,63% | 12,00 |
| 30.10.2024 | 94,56 | 94,56 | 92,70 | 92,70 | -2,42% | 111,00 |
| 29.10.2024 | 93,62 | 95,00 | 93,62 | 95,00 | 1,02% | 326,00 |
| 28.10.2024 | 94,18 | 94,18 | 94,04 | 94,04 | 2,13% | 72,00 |
| 25.10.2024 | 93,64 | 93,64 | 92,08 | 92,08 | -0,52% | 43,00 |
| 24.10.2024 | 92,56 | 92,56 | 92,56 | 92,56 | -1,13% | 1,00 |
| 23.10.2024 | 94,06 | 94,20 | 93,10 | 93,62 | -0,02% | 256,00 |
| 22.10.2024 | 93,64 | 93,64 | 93,64 | 93,64 | -3,52% | 35,00 |
| 21.10.2024 | 97,06 | 97,06 | 97,06 | 97,06 | -0,14% | 50,00 |
| 17.10.2024 | 98,14 | 98,14 | 96,98 | 97,20 | 4,70% | 16,00 |
| 16.10.2024 | 93,80 | 93,80 | 91,00 | 92,84 | -2,91% | 293,00 |
| 15.10.2024 | 95,58 | 95,62 | 93,90 | 95,62 | 1,53% | 195,00 |
| 14.10.2024 | 94,26 | 94,28 | 94,18 | 94,18 | 2,06% | 1.048,00 |
| 11.10.2024 | 92,28 | 92,28 | 92,28 | 92,28 | -0,69% | 20,00 |
| 08.10.2024 | 91,02 | 92,92 | 91,02 | 92,92 | 0,69% | 29,00 |
| 07.10.2024 | 93,10 | 93,10 | 92,28 | 92,28 | -0,06% | 2,00 |
| 04.10.2024 | 92,34 | 92,34 | 92,34 | 92,34 | 0,83% | 170,00 |
| 02.10.2024 | 91,58 | 91,58 | 91,58 | 91,58 | -0,09% | 2,00 |
| 01.10.2024 | 93,46 | 93,62 | 91,66 | 91,66 | -1,08% | 70,00 |
| 30.09.2024 | 92,42 | 92,66 | 92,42 | 92,66 | 1,58% | 7,00 |
| 24.09.2024 | 91,22 | 91,22 | 91,22 | 91,22 | -1,02% | 1,00 |
| 23.09.2024 | 92,66 | 92,98 | 91,18 | 92,16 | 0,92% | 103,00 |
| 20.09.2024 | 92,90 | 92,90 | 91,32 | 91,32 | -2,29% | 204,00 |
| 19.09.2024 | 93,60 | 94,10 | 93,46 | 93,46 | 1,08% | 1.105,00 |
| 18.09.2024 | 92,18 | 92,46 | 92,18 | 92,46 | 2,14% | 13,00 |
| 16.09.2024 | 90,78 | 91,50 | 90,52 | 90,52 | 0,64% | 43,00 |
| 13.09.2024 | 89,94 | 89,94 | 89,94 | 89,94 | 1,86% | 34,00 |
| 12.09.2024 | 90,32 | 90,32 | 88,30 | 88,30 | -0,45% | 142,00 |
| 10.09.2024 | 88,70 | 88,70 | 88,70 | 88,70 | -0,63% | 1,00 |
| 09.09.2024 | 89,28 | 90,24 | 89,26 | 89,26 | -1,63% | 71,00 |
| 06.09.2024 | 90,74 | 90,74 | 90,74 | 90,74 | 3,00% | 15,00 |
| 05.09.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -1,76% | 114,00 |
| 04.09.2024 | 89,90 | 89,90 | 89,68 | 89,68 | 0,09% | 38,00 |
| 03.09.2024 | 89,92 | 91,46 | 89,60 | 89,60 | -2,10% | 341,00 |
| 02.09.2024 | 91,30 | 91,52 | 89,86 | 91,52 | 1,13% | 73,00 |
| 30.08.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 1,73% | 69,00 |
| 28.08.2024 | 88,62 | 88,96 | 88,62 | 88,96 | 1,30% | 17,00 |
| 27.08.2024 | 87,82 | 87,82 | 87,82 | 87,82 | -1,44% | 1,00 |
| 26.08.2024 | 87,46 | 89,10 | 87,46 | 89,10 | 1,69% | 100,00 |
| 23.08.2024 | 88,30 | 88,50 | 87,62 | 87,62 | 2,07% | 27,00 |
| 21.08.2024 | 85,84 | 85,84 | 85,84 | 85,84 | -0,85% | 16,00 |
| 20.08.2024 | 86,58 | 86,58 | 86,58 | 86,58 | -0,92% | 103,00 |
| 19.08.2024 | 86,76 | 87,64 | 86,76 | 87,38 | 0,09% | 77,00 |
| 16.08.2024 | 86,84 | 87,30 | 86,58 | 87,30 | -0,18% | 164,00 |
| 15.08.2024 | 86,64 | 87,46 | 86,64 | 87,46 | 3,09% | 8,00 |
| 12.08.2024 | 84,84 | 84,84 | 84,84 | 84,84 | 3,79% | 40,00 |
| 08.08.2024 | 81,80 | 81,80 | 81,74 | 81,74 | -3,33% | 7,00 |
| 07.08.2024 | 84,72 | 85,76 | 84,56 | 84,56 | 0,62% | 424,00 |
| 06.08.2024 | 84,04 | 84,04 | 84,04 | 84,04 | 2,31% | 15,00 |
| 05.08.2024 | 83,00 | 83,00 | 79,08 | 82,14 | -4,71% | 304,00 |
| 02.08.2024 | 86,20 | 86,20 | 86,20 | 86,20 | -0,60% | 6,00 |
| 01.08.2024 | 91,24 | 91,24 | 86,72 | 86,72 | -4,45% | 93,00 |
| 31.07.2024 | 91,24 | 91,24 | 90,50 | 90,76 | 0,29% | 49,00 |
| 30.07.2024 | 87,34 | 90,50 | 87,34 | 90,50 | 3,59% | 649,00 |
| 29.07.2024 | 87,36 | 87,36 | 87,36 | 87,36 | 2,13% | 10,00 |
| 26.07.2024 | 86,96 | 86,96 | 85,54 | 85,54 | -1,13% | 32,00 |
| 25.07.2024 | 83,72 | 86,86 | 83,72 | 86,52 | 3,10% | 113,00 |
| 24.07.2024 | 84,26 | 84,26 | 83,92 | 83,92 | -1,08% | 151,00 |
| 23.07.2024 | 84,80 | 84,84 | 84,10 | 84,84 | 1,56% | 21,00 |
| 22.07.2024 | 83,90 | 83,90 | 83,54 | 83,54 | -2,02% | 153,00 |
| 19.07.2024 | 85,26 | 85,26 | 85,26 | 85,26 | -1,34% | 29,00 |
| 18.07.2024 | 86,42 | 86,42 | 86,42 | 86,42 | 3,20% | 3,00 |
| 17.07.2024 | 84,12 | 85,58 | 83,74 | 83,74 | -1,90% | 391,00 |
| 16.07.2024 | 85,36 | 85,36 | 85,36 | 85,36 | -0,58% | 2,00 |
| 15.07.2024 | 85,20 | 86,62 | 85,12 | 85,86 | 0,77% | 75,00 |
| 11.07.2024 | 85,20 | 85,20 | 85,20 | 85,20 | 1,00% | 1,00 |
| 10.07.2024 | 84,36 | 84,36 | 84,36 | 84,36 | 2,25% | 25,00 |
| 09.07.2024 | 82,12 | 82,50 | 82,12 | 82,50 | -0,22% | 105,00 |
| 08.07.2024 | 82,74 | 82,74 | 81,26 | 82,68 | 1,37% | 7,00 |
| 05.07.2024 | 81,56 | 81,56 | 81,56 | 81,56 | -0,15% | 120,00 |
| 04.07.2024 | 81,68 | 81,68 | 81,68 | 81,68 | -1,94% | 50,00 |
| 03.07.2024 | 83,30 | 83,30 | 83,30 | 83,30 | 2,99% | 22,00 |
| 02.07.2024 | 80,88 | 80,88 | 80,88 | 80,88 | -2,08% | 1,00 |
| 01.07.2024 | 84,18 | 84,34 | 82,60 | 82,60 | -1,60% | 104,00 |
| 28.06.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 0,94% | 6,00 |
| 25.06.2024 | 84,08 | 84,08 | 83,16 | 83,16 | -1,75% | 182,00 |
| 24.06.2024 | 85,14 | 85,14 | 84,64 | 84,64 | 1,00% | 3,00 |
| 20.06.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -1,04% | 725,00 |
| 18.06.2024 | 84,68 | 84,68 | 84,68 | 84,68 | 1,22% | 50,00 |
| 17.06.2024 | 81,94 | 83,66 | 81,60 | 83,66 | 1,48% | 514,00 |
| 14.06.2024 | 84,00 | 84,00 | 82,12 | 82,44 | 1,18% | 86,00 |
| 13.06.2024 | 81,48 | 81,48 | 81,48 | 81,48 | -0,88% | 5,00 |
| 12.06.2024 | 83,78 | 83,80 | 82,20 | 82,20 | 0,07% | 75,00 |
| 11.06.2024 | 82,76 | 82,76 | 82,14 | 82,14 | -1,39% | 151,00 |