82,480€
-0,87%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 83,13 | 83,27 | 81,83 | 82,60 | -0,72% | - |
| 21.01.2025 | 82,50 | 83,35 | 82,27 | 83,20 | 1,74% | - |
| 20.01.2025 | 83,44 | 83,44 | 81,78 | 81,78 | -1,33% | 14,00 |
| 16.01.2025 | 82,34 | 83,78 | 82,34 | 82,88 | 0,53% | 127,00 |
| 15.01.2025 | 82,92 | 82,92 | 82,44 | 82,44 | 0,29% | 6,00 |
| 14.01.2025 | 82,02 | 82,40 | 82,02 | 82,20 | 1,66% | 71,00 |
| 13.01.2025 | 80,02 | 80,86 | 80,00 | 80,86 | 0,47% | 592,00 |
| 10.01.2025 | 80,48 | 80,48 | 80,48 | 80,48 | -0,57% | 4,00 |
| 09.01.2025 | 81,00 | 81,00 | 80,94 | 80,94 | -0,32% | 85,00 |
| 08.01.2025 | 81,44 | 83,22 | 81,00 | 81,20 | -1,46% | 257,00 |
| 07.01.2025 | 82,32 | 82,90 | 81,02 | 82,40 | -1,29% | 69,00 |
| 06.01.2025 | 83,94 | 83,94 | 83,48 | 83,48 | 0,05% | 35,00 |
| 03.01.2025 | 83,50 | 85,14 | 83,44 | 83,44 | -0,67% | 257,00 |
| 02.01.2025 | 82,44 | 84,00 | 82,44 | 84,00 | 2,94% | 81,00 |
| 30.12.2024 | 83,48 | 83,50 | 81,60 | 81,60 | -1,54% | 137,00 |
| 27.12.2024 | 83,10 | 84,08 | 82,88 | 82,88 | -0,88% | 470,00 |
| 23.12.2024 | 86,14 | 86,32 | 83,30 | 83,62 | -2,47% | 827,00 |
| 20.12.2024 | 84,50 | 85,74 | 84,50 | 85,74 | 0,49% | 197,00 |
| 19.12.2024 | 84,14 | 85,44 | 84,12 | 85,32 | -0,44% | 202,00 |
| 18.12.2024 | 85,70 | 85,70 | 85,70 | 85,70 | 1,85% | 20,00 |
| 17.12.2024 | 86,02 | 87,26 | 84,14 | 84,14 | -2,73% | 476,00 |
| 16.12.2024 | 86,58 | 87,44 | 86,02 | 86,50 | 0,37% | 268,00 |
| 13.12.2024 | 86,34 | 86,34 | 86,18 | 86,18 | -1,80% | 18,00 |
| 12.12.2024 | 87,58 | 87,76 | 87,58 | 87,76 | -1,15% | 151,00 |
| 11.12.2024 | 87,14 | 88,84 | 87,14 | 88,78 | 0,36% | 97,00 |
| 10.12.2024 | 88,40 | 89,06 | 86,80 | 88,46 | -0,09% | 518,00 |
| 09.12.2024 | 93,00 | 96,98 | 88,54 | 88,54 | -9,28% | 1.051,00 |
| 06.12.2024 | 96,42 | 97,60 | 96,42 | 97,60 | -0,41% | 81,00 |
| 05.12.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -0,24% | 2,00 |
| 04.12.2024 | 98,24 | 98,24 | 98,24 | 98,24 | -0,18% | 38,00 |
| 03.12.2024 | 98,80 | 98,80 | 98,42 | 98,42 | -1,78% | 275,00 |
| 02.12.2024 | 100,50 | 100,50 | 98,80 | 100,20 | 0,48% | 644,00 |
| 29.11.2024 | 100,20 | 100,20 | 99,72 | 99,72 | -0,63% | 314,00 |
| 28.11.2024 | 99,84 | 100,35 | 99,84 | 100,35 | 0,75% | 322,00 |
| 27.11.2024 | 99,60 | 99,60 | 99,60 | 99,60 | 0,99% | 500,00 |
| 26.11.2024 | 98,90 | 98,90 | 98,62 | 98,62 | -0,78% | 59,00 |
| 25.11.2024 | 99,16 | 100,05 | 98,32 | 99,40 | 1,14% | 460,00 |
| 22.11.2024 | 98,28 | 98,28 | 98,28 | 98,28 | 5,11% | 16,00 |
| 21.11.2024 | 93,50 | 93,50 | 93,50 | 93,50 | -0,74% | 240,00 |
| 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 |