89,180€
1,41%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 88,05 | 89,71 | 87,43 | 89,24 | 1,48% | - |
| 23.04.2024 | 88,03 | 88,85 | 87,40 | 87,94 | -0,22% | - |
| 22.04.2024 | 86,92 | 88,76 | 86,33 | 88,13 | 1,30% | - |
| 19.04.2024 | 85,98 | 87,06 | 85,33 | 87,00 | 1,19% | - |
| 18.04.2024 | 86,63 | 87,70 | 85,90 | 85,98 | -0,84% | - |
| 17.04.2024 | 86,05 | 88,90 | 85,52 | 86,71 | 1,05% | - |
| 16.04.2024 | 85,24 | 85,94 | 84,32 | 85,81 | 0,65% | - |
| 15.04.2024 | 84,65 | 86,98 | 84,65 | 85,26 | 0,16% | - |
| 12.04.2024 | 86,33 | 86,96 | 84,85 | 85,12 | -1,49% | - |
| 11.04.2024 | 84,85 | 86,53 | 84,83 | 86,41 | 1,18% | - |
| 10.04.2024 | 86,53 | 86,81 | 85,00 | 85,40 | -1,40% | - |
| 09.04.2024 | 85,72 | 86,75 | 85,42 | 86,61 | 1,11% | - |
| 08.04.2024 | 85,48 | 86,19 | 85,04 | 85,66 | 0,09% | - |
| 05.04.2024 | 85,96 | 86,67 | 84,76 | 85,58 | -0,47% | - |
| 04.04.2024 | 87,50 | 88,07 | 85,91 | 85,98 | -1,96% | - |
| 03.04.2024 | 88,52 | 88,77 | 87,24 | 87,70 | -0,90% | 33,00 |
| 02.04.2024 | 89,70 | 89,84 | 87,94 | 88,50 | -1,49% | - |
| 28.03.2024 | 87,90 | 90,25 | 87,81 | 89,84 | 2,25% | - |
| 27.03.2024 | 85,66 | 87,91 | 85,66 | 87,86 | 2,42% | - |
| 26.03.2024 | 86,17 | 86,67 | 85,64 | 85,78 | -0,41% | - |
| 25.03.2024 | 86,53 | 87,65 | 86,05 | 86,13 | -0,94% | - |
| 22.03.2024 | 86,85 | 88,05 | 86,81 | 86,95 | -0,05% | - |
| 21.03.2024 | 86,33 | 87,42 | 85,89 | 86,99 | 0,81% | - |
| 20.03.2024 | 85,92 | 86,64 | 85,77 | 86,29 | 0,34% | - |
| 19.03.2024 | 85,32 | 86,71 | 84,89 | 86,00 | 0,77% | - |
| 18.03.2024 | 84,67 | 85,89 | 84,39 | 85,34 | 0,74% | - |
| 15.03.2024 | 85,10 | 85,88 | 84,57 | 84,71 | -0,41% | - |
| 14.03.2024 | 87,42 | 87,73 | 84,43 | 85,06 | -2,72% | - |
| 13.03.2024 | 86,83 | 87,69 | 86,31 | 87,44 | 0,80% | - |
| 12.03.2024 | 86,35 | 87,35 | 85,93 | 86,75 | 0,46% | - |
| 11.03.2024 | 83,80 | 86,49 | 83,24 | 86,35 | 2,94% | 15,00 |
| 08.03.2024 | 84,73 | 84,73 | 83,00 | 83,88 | -0,91% | - |
| 07.03.2024 | 83,14 | 84,78 | 82,82 | 84,65 | 1,77% | - |
| 06.03.2024 | 81,82 | 83,25 | 81,48 | 83,18 | 1,20% | - |
| 05.03.2024 | 82,17 | 83,13 | 81,56 | 82,19 | 0,02% | - |
| 04.03.2024 | 80,97 | 82,51 | 80,97 | 82,17 | 0,82% | - |
| 01.03.2024 | 81,76 | 81,93 | 81,08 | 81,50 | -0,42% | - |
| 29.02.2024 | 81,30 | 81,90 | 80,90 | 81,84 | 0,66% | - |
| 28.02.2024 | 82,23 | 82,43 | 80,77 | 81,30 | -1,13% | - |
| 27.02.2024 | 82,11 | 82,59 | 81,55 | 82,23 | 0,05% | - |
| 26.02.2024 | 81,78 | 82,43 | 81,40 | 82,19 | 0,12% | - |
| 23.02.2024 | 81,62 | 82,20 | 80,90 | 82,09 | 0,53% | 15,00 |
| 22.02.2024 | 81,90 | 82,39 | 81,05 | 81,66 | -0,32% | 6,00 |
| 21.02.2024 | 81,76 | 81,96 | 81,23 | 81,92 | 0,22% | - |
| 20.02.2024 | 81,20 | 81,86 | 80,21 | 81,74 | 0,67% | - |
| 19.02.2024 | 81,22 | 81,34 | 81,17 | 81,20 | -0,05% | 15,00 |
| 16.02.2024 | 80,79 | 81,64 | 80,33 | 81,24 | 0,41% | 28,00 |
| 15.02.2024 | 79,98 | 82,13 | 79,81 | 80,91 | 1,31% | - |
| 14.02.2024 | 79,50 | 80,04 | 78,69 | 79,86 | 0,55% | 5,00 |
| 13.02.2024 | 80,27 | 80,76 | 78,97 | 79,42 | -0,91% | - |
| 12.02.2024 | 78,67 | 80,66 | 78,24 | 80,15 | 2,04% | - |
| 09.02.2024 | 80,51 | 80,74 | 78,28 | 78,55 | -2,19% | - |
| 08.02.2024 | 80,13 | 80,41 | 78,74 | 80,31 | 0,25% | - |
| 07.02.2024 | 83,24 | 84,34 | 79,90 | 80,11 | -3,12% | - |
| 06.02.2024 | 82,47 | 84,73 | 82,38 | 82,69 | 0,19% | 22,00 |
| 05.02.2024 | 83,40 | 83,89 | 82,16 | 82,53 | -0,95% | - |
| 02.02.2024 | 82,61 | 83,91 | 82,45 | 83,32 | 0,79% | - |
| 01.02.2024 | 83,54 | 83,94 | 82,09 | 82,67 | -1,30% | - |
| 31.01.2024 | 84,45 | 84,54 | 83,30 | 83,76 | -0,68% | - |
| 30.01.2024 | 84,33 | 84,61 | 83,39 | 84,33 | -0,05% | - |
| 29.01.2024 | 83,22 | 84,42 | 83,22 | 84,37 | 0,80% | 7,00 |
| 26.01.2024 | 83,88 | 84,23 | 83,23 | 83,70 | -0,26% | - |
| 25.01.2024 | 81,92 | 83,97 | 81,92 | 83,92 | 2,39% | - |
| 24.01.2024 | 82,45 | 83,10 | 81,76 | 81,96 | -0,59% | - |
| 23.01.2024 | 81,58 | 82,73 | 81,31 | 82,45 | 1,02% | - |
| 22.01.2024 | 80,65 | 81,82 | 80,64 | 81,62 | 1,20% | 3,00 |
| 19.01.2024 | 80,83 | 81,30 | 79,68 | 80,65 | -0,48% | - |
| 18.01.2024 | 80,57 | 81,15 | 79,95 | 81,04 | 0,56% | - |
| 17.01.2024 | 81,32 | 81,45 | 80,25 | 80,59 | -0,92% | - |
| 16.01.2024 | 81,02 | 81,59 | 80,73 | 81,34 | 0,39% | - |
| 15.01.2024 | 81,08 | 81,10 | 80,89 | 81,02 | 0,04% | - |
| 12.01.2024 | 81,24 | 81,53 | 80,17 | 80,99 | -0,36% | 2,00 |
| 11.01.2024 | 80,41 | 81,87 | 79,93 | 81,28 | 1,03% | - |
| 10.01.2024 | 80,87 | 81,75 | 80,12 | 80,45 | -0,47% | 4,00 |
| 09.01.2024 | 80,57 | 80,90 | 79,00 | 80,83 | 0,40% | - |
| 08.01.2024 | 78,39 | 80,54 | 78,06 | 80,51 | 2,36% | - |
| 05.01.2024 | 77,22 | 78,82 | 77,22 | 78,65 | 1,30% | - |
| 04.01.2024 | 77,82 | 78,46 | 77,30 | 77,64 | -0,33% | - |
| 03.01.2024 | 79,76 | 80,21 | 77,80 | 77,90 | -2,21% | 46,00 |
| 02.01.2024 | 79,08 | 79,86 | 77,99 | 79,66 | 0,73% | - |
| 29.12.2023 | 78,41 | 79,08 | 78,36 | 79,08 | 0,97% | - |
| 28.12.2023 | 78,01 | 78,46 | 77,65 | 78,32 | 0,44% | - |
| 27.12.2023 | 78,35 | 78,69 | 77,74 | 77,98 | -0,22% | 19,00 |
| 22.12.2023 | 78,49 | 79,08 | 77,91 | 78,15 | -0,61% | - |
| 21.12.2023 | 78,35 | 78,70 | 77,71 | 78,63 | 0,20% | - |
| 20.12.2023 | 78,95 | 79,45 | 78,37 | 78,47 | -0,68% | - |
| 19.12.2023 | 79,02 | 79,28 | 78,52 | 79,01 | -0,06% | - |
| 18.12.2023 | 79,82 | 79,82 | 78,34 | 79,06 | -0,98% | 17,00 |
| 15.12.2023 | 78,69 | 81,25 | 78,59 | 79,84 | 1,67% | 24,00 |
| 14.12.2023 | 77,18 | 78,66 | 76,37 | 78,53 | 1,70% | - |
| 13.12.2023 | 77,78 | 78,10 | 76,74 | 77,22 | -0,62% | - |
| 12.12.2023 | 78,05 | 78,42 | 77,54 | 77,70 | -0,65% | - |
| 11.12.2023 | 76,07 | 78,94 | 75,98 | 78,21 | 2,73% | - |
| 08.12.2023 | 76,07 | 76,45 | 75,67 | 76,13 | 0,16% | 195,00 |
| 07.12.2023 | 76,15 | 76,39 | 75,60 | 76,01 | -0,11% | - |
| 06.12.2023 | 75,40 | 76,55 | 75,23 | 76,09 | 0,89% | 27,00 |
| 05.12.2023 | 76,03 | 76,10 | 74,97 | 75,42 | -0,83% | - |
| 04.12.2023 | 75,12 | 76,62 | 74,87 | 76,05 | 1,10% | - |
| 01.12.2023 | 73,92 | 75,28 | 73,69 | 75,22 | 1,39% | - |
| 30.11.2023 | 72,75 | 74,22 | 72,71 | 74,19 | 2,06% | - |