85,330€
0,57%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 84,93 | 85,89 | 84,25 | 85,38 | 0,62% | 100,00 |
15.03.2024 | 85,05 | 85,94 | 84,34 | 84,85 | -0,25% | 28,00 |
14.03.2024 | 87,54 | 87,73 | 84,43 | 85,06 | -2,58% | 582,00 |
13.03.2024 | 86,79 | 87,69 | 86,02 | 87,31 | 0,58% | 12,00 |
12.03.2024 | 86,40 | 87,35 | 85,63 | 86,81 | 0,54% | 49,00 |
11.03.2024 | 83,71 | 86,50 | 82,58 | 86,34 | 2,93% | 16,00 |
08.03.2024 | 84,07 | 84,66 | 83,00 | 83,88 | -0,94% | 235,00 |
07.03.2024 | 82,99 | 84,76 | 82,82 | 84,68 | 1,83% | 13,00 |
06.03.2024 | 82,02 | 83,25 | 81,42 | 83,16 | 1,27% | 30,00 |
05.03.2024 | 82,00 | 83,13 | 81,48 | 82,12 | -0,07% | 13,00 |
04.03.2024 | 81,44 | 82,53 | 81,26 | 82,18 | 0,66% | 270,00 |
01.03.2024 | 81,89 | 82,42 | 81,08 | 81,64 | -0,22% | 38,00 |
29.02.2024 | 81,25 | 81,90 | 80,90 | 81,82 | 0,60% | 5,00 |
28.02.2024 | 82,28 | 82,42 | 80,74 | 81,33 | -1,09% | 24,00 |
27.02.2024 | 82,03 | 82,59 | 81,38 | 82,23 | 0,09% | 359,00 |
26.02.2024 | 81,76 | 82,45 | 81,40 | 82,16 | 0,21% | 94,00 |
23.02.2024 | 81,66 | 82,34 | 80,84 | 81,99 | 0,43% | 27,00 |
22.02.2024 | 81,99 | 82,39 | 81,05 | 81,64 | -0,35% | 650,00 |
21.02.2024 | 81,70 | 81,96 | 81,23 | 81,93 | 0,21% | - |
20.02.2024 | 81,06 | 81,86 | 80,09 | 81,76 | 0,71% | 312,00 |
19.02.2024 | 81,24 | 81,34 | 80,58 | 81,18 | -0,06% | 10,00 |
16.02.2024 | 80,77 | 81,64 | 80,33 | 81,23 | 0,38% | 15,00 |
15.02.2024 | 80,09 | 82,13 | 79,79 | 80,92 | 1,18% | 1,00 |
14.02.2024 | 79,42 | 80,18 | 78,69 | 79,98 | 0,69% | 24,00 |
13.02.2024 | 80,22 | 80,75 | 78,97 | 79,43 | -0,92% | - |
12.02.2024 | 78,35 | 80,72 | 78,24 | 80,17 | 2,11% | 80,00 |
09.02.2024 | 80,27 | 80,75 | 78,28 | 78,51 | -2,28% | - |
08.02.2024 | 80,09 | 80,84 | 78,72 | 80,34 | 0,31% | 35,00 |
07.02.2024 | 82,77 | 84,35 | 79,90 | 80,09 | -3,18% | 165,00 |
06.02.2024 | 82,55 | 83,56 | 82,38 | 82,72 | 0,21% | 25,00 |
05.02.2024 | 83,40 | 83,89 | 82,15 | 82,55 | -0,90% | 45,00 |
02.02.2024 | 82,62 | 83,91 | 82,00 | 83,30 | 0,77% | 45,00 |
01.02.2024 | 83,74 | 84,54 | 82,07 | 82,66 | -1,24% | 108,00 |
31.01.2024 | 84,39 | 84,54 | 83,29 | 83,70 | -0,74% | - |
30.01.2024 | 84,22 | 84,61 | 83,39 | 84,32 | -0,02% | 279,00 |
29.01.2024 | 83,71 | 84,70 | 83,42 | 84,34 | 0,76% | 6,00 |
26.01.2024 | 83,70 | 84,50 | 83,22 | 83,70 | -0,26% | 48,00 |
25.01.2024 | 82,10 | 83,94 | 81,46 | 83,92 | 2,40% | 154,00 |
24.01.2024 | 82,46 | 83,10 | 81,76 | 81,95 | -0,59% | - |
23.01.2024 | 81,32 | 82,74 | 81,31 | 82,44 | 1,03% | 48,00 |
22.01.2024 | 80,67 | 81,84 | 80,61 | 81,60 | 1,17% | 25,00 |
19.01.2024 | 80,78 | 81,34 | 79,68 | 80,66 | -0,49% | 30,00 |
18.01.2024 | 80,37 | 81,16 | 79,95 | 81,06 | 0,58% | - |
17.01.2024 | 81,18 | 81,45 | 80,22 | 80,59 | -0,96% | 63,00 |
16.01.2024 | 81,02 | 81,54 | 80,36 | 81,37 | 0,46% | 140,00 |
15.01.2024 | 80,99 | 81,78 | 80,22 | 81,00 | -0,02% | 28,00 |
12.01.2024 | 81,20 | 81,54 | 80,16 | 81,02 | -0,32% | 200,00 |
11.01.2024 | 80,48 | 81,88 | 79,91 | 81,28 | 0,99% | 274,00 |
10.01.2024 | 80,80 | 81,75 | 80,12 | 80,48 | -0,45% | - |
09.01.2024 | 80,42 | 80,88 | 79,00 | 80,84 | 0,41% | 1.426,00 |
08.01.2024 | 78,14 | 80,54 | 77,36 | 80,51 | 2,36% | 158,00 |
05.01.2024 | 77,81 | 78,83 | 77,65 | 78,65 | 1,27% | 30,00 |
04.01.2024 | 77,84 | 78,48 | 77,30 | 77,66 | -0,32% | - |
03.01.2024 | 79,49 | 80,08 | 77,89 | 77,91 | -2,21% | - |
02.01.2024 | 78,45 | 79,86 | 78,38 | 79,67 | 1,18% | 8,00 |
29.12.2023 | 78,40 | 79,48 | 77,78 | 78,74 | 0,41% | 144,00 |
28.12.2023 | 78,01 | 78,60 | 77,20 | 78,42 | 0,53% | 460,00 |
27.12.2023 | 78,58 | 79,18 | 77,54 | 78,01 | -0,15% | 43,00 |
22.12.2023 | 78,36 | 79,08 | 77,91 | 78,13 | -0,66% | - |
21.12.2023 | 77,98 | 78,70 | 77,71 | 78,65 | 0,23% | 28,00 |
20.12.2023 | 79,06 | 79,45 | 78,44 | 78,47 | -0,68% | 30,00 |
19.12.2023 | 78,99 | 79,27 | 78,52 | 79,01 | -0,03% | 70,00 |
18.12.2023 | 79,69 | 79,77 | 78,33 | 79,03 | -0,96% | 93,00 |
15.12.2023 | 78,72 | 81,27 | 78,72 | 79,80 | 1,62% | 261,00 |
14.12.2023 | 77,21 | 78,66 | 76,37 | 78,53 | 1,71% | 428,00 |
13.12.2023 | 77,89 | 78,66 | 76,75 | 77,21 | -0,69% | 40,00 |
12.12.2023 | 78,01 | 78,42 | 77,49 | 77,75 | -0,45% | 21,00 |
11.12.2023 | 76,11 | 78,94 | 75,94 | 78,10 | 2,57% | 1.970,00 |
08.12.2023 | 76,15 | 76,45 | 75,67 | 76,14 | 0,17% | - |
07.12.2023 | 76,08 | 76,42 | 75,40 | 76,01 | -0,11% | 522,00 |
06.12.2023 | 75,48 | 76,55 | 74,46 | 76,09 | 0,87% | 28,00 |
05.12.2023 | 75,85 | 76,14 | 74,97 | 75,43 | -0,79% | 15,00 |
04.12.2023 | 75,76 | 76,64 | 74,50 | 76,03 | 1,04% | 176,00 |
01.12.2023 | 73,99 | 75,29 | 73,69 | 75,25 | 1,43% | 14,00 |
30.11.2023 | 72,97 | 74,22 | 72,94 | 74,19 | 2,08% | 21,00 |
29.11.2023 | 72,07 | 73,05 | 71,38 | 72,68 | 0,72% | 172,00 |
28.11.2023 | 72,40 | 72,76 | 71,85 | 72,16 | -0,35% | 12,00 |
27.11.2023 | 72,91 | 73,14 | 72,32 | 72,41 | -1,07% | 105,00 |
24.11.2023 | 72,80 | 73,42 | 72,22 | 73,19 | 0,52% | 278,00 |
23.11.2023 | 72,74 | 73,36 | 72,64 | 72,81 | -0,18% | 1,00 |
22.11.2023 | 72,19 | 73,46 | 72,12 | 72,94 | 1,08% | 133,00 |
21.11.2023 | 72,23 | 72,55 | 71,92 | 72,16 | -0,28% | 1,00 |
20.11.2023 | 72,33 | 72,92 | 71,56 | 72,36 | -0,08% | 103,00 |
17.11.2023 | 70,97 | 72,51 | 70,38 | 72,42 | 2,09% | 45,00 |
16.11.2023 | 72,16 | 72,55 | 70,92 | 70,94 | -1,64% | 1,00 |
15.11.2023 | 72,14 | 72,89 | 71,66 | 72,12 | 0,36% | 71,00 |
14.11.2023 | 70,76 | 72,26 | 70,50 | 71,86 | 1,57% | 200,00 |
13.11.2023 | 70,53 | 70,98 | 70,15 | 70,75 | -0,21% | 32,00 |
10.11.2023 | 70,43 | 70,99 | 69,56 | 70,90 | 0,85% | - |
09.11.2023 | 70,69 | 71,16 | 69,87 | 70,30 | -0,48% | 51,00 |
08.11.2023 | 71,66 | 72,09 | 70,55 | 70,64 | -1,45% | - |
07.11.2023 | 71,76 | 72,54 | 71,08 | 71,68 | -0,28% | 1,00 |
06.11.2023 | 72,39 | 72,40 | 71,40 | 71,88 | -0,75% | 16,00 |
03.11.2023 | 72,11 | 72,69 | 71,13 | 72,42 | 0,56% | 66,00 |
02.11.2023 | 70,30 | 72,11 | 70,23 | 72,02 | 2,30% | 41,00 |
01.11.2023 | 70,91 | 71,53 | 70,00 | 70,40 | -0,56% | 4,00 |
31.10.2023 | 70,24 | 70,90 | 69,89 | 70,80 | 1,00% | 8,00 |
30.10.2023 | 70,30 | 70,44 | 69,20 | 70,10 | 0,14% | 40,00 |
27.10.2023 | 70,51 | 70,73 | 69,80 | 70,00 | -0,53% | 209,00 |
26.10.2023 | 70,32 | 71,29 | 69,20 | 70,37 | -0,13% | 447,00 |