85,120€
-0,12%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 84,99 | 85,88 | 84,10 | 85,36 | 1,26% | - |
15.03.2024 | 85,05 | 86,77 | 75,43 | 84,30 | -0,43% | 54,00 |
14.03.2024 | 87,54 | 87,73 | 77,23 | 84,66 | 9,10% | - |
13.03.2024 | 86,79 | 88,22 | 77,60 | 77,60 | -9,88% | - |
12.03.2024 | 86,40 | 87,38 | 76,89 | 86,11 | 0,37% | - |
11.03.2024 | 83,71 | 86,52 | 82,96 | 85,79 | 2,33% | - |
08.03.2024 | 84,07 | 84,66 | 83,28 | 83,84 | -1,07% | 180,00 |
07.03.2024 | 82,98 | 84,75 | 82,82 | 84,75 | 1,95% | - |
06.03.2024 | 82,02 | 83,21 | 81,04 | 83,13 | 1,33% | 800,00 |
05.03.2024 | 82,00 | 83,12 | 81,45 | 82,04 | -0,22% | - |
04.03.2024 | 81,44 | 82,73 | 81,27 | 82,22 | 0,75% | 600,00 |
01.03.2024 | 81,89 | 81,91 | 80,83 | 81,61 | -0,16% | 42,00 |
29.02.2024 | 81,25 | 82,30 | 80,64 | 81,74 | 0,57% | - |
28.02.2024 | 82,28 | 82,35 | 80,68 | 81,28 | -1,17% | - |
27.02.2024 | 82,04 | 82,70 | 81,55 | 82,24 | 0,17% | - |
26.02.2024 | 81,76 | 82,45 | 80,98 | 82,10 | 0,27% | - |
23.02.2024 | 81,66 | 82,19 | 80,85 | 81,88 | 0,34% | - |
22.02.2024 | 81,99 | 82,39 | 80,88 | 81,60 | -0,39% | - |
21.02.2024 | 81,70 | 82,29 | 81,01 | 81,92 | 0,18% | - |
20.02.2024 | 81,08 | 81,82 | 80,07 | 81,77 | 0,71% | - |
19.02.2024 | 81,24 | 81,34 | 81,17 | 81,19 | -0,05% | - |
16.02.2024 | 80,77 | 81,63 | 80,10 | 81,23 | 0,58% | - |
15.02.2024 | 80,09 | 82,10 | 79,83 | 80,76 | 0,95% | - |
14.02.2024 | 79,42 | 80,38 | 78,68 | 80,00 | 0,63% | - |
13.02.2024 | 80,22 | 81,17 | 78,99 | 79,50 | -0,92% | - |
12.02.2024 | 78,35 | 80,92 | 78,24 | 80,24 | 2,29% | - |
09.02.2024 | 80,27 | 81,10 | 78,28 | 78,44 | -2,39% | - |
08.02.2024 | 80,09 | 80,63 | 78,36 | 80,36 | 0,32% | - |
07.02.2024 | 82,77 | 84,66 | 79,91 | 80,10 | -3,14% | - |
06.02.2024 | 82,55 | 83,65 | 82,05 | 82,70 | 0,12% | - |
05.02.2024 | 83,40 | 83,89 | 81,80 | 82,60 | -0,86% | - |
02.02.2024 | 82,62 | 84,06 | 82,40 | 83,32 | 0,85% | - |
01.02.2024 | 83,74 | 84,38 | 82,11 | 82,62 | -1,20% | - |
31.01.2024 | 84,39 | 84,97 | 83,30 | 83,62 | -0,78% | - |
30.01.2024 | 84,22 | 84,67 | 83,28 | 84,28 | -0,02% | - |
29.01.2024 | 83,71 | 84,53 | 83,21 | 84,30 | 0,69% | 214,00 |
26.01.2024 | 83,70 | 84,69 | 82,74 | 83,72 | -0,25% | - |
25.01.2024 | 82,10 | 84,06 | 81,95 | 83,93 | 2,43% | - |
24.01.2024 | 82,46 | 83,07 | 81,68 | 81,94 | -0,61% | - |
23.01.2024 | 81,32 | 83,11 | 81,32 | 82,44 | 1,03% | - |
22.01.2024 | 80,67 | 81,87 | 80,29 | 81,60 | 1,18% | - |
19.01.2024 | 80,78 | 81,37 | 79,43 | 80,65 | -0,36% | - |
18.01.2024 | 80,37 | 81,21 | 79,96 | 80,94 | 0,50% | - |
17.01.2024 | 81,11 | 81,76 | 80,25 | 80,54 | -1,01% | - |
16.01.2024 | 81,02 | 81,84 | 80,73 | 81,36 | 0,43% | - |
15.01.2024 | 80,99 | 81,11 | 80,83 | 81,01 | -0,04% | - |
12.01.2024 | 81,20 | 81,77 | 80,20 | 81,04 | -0,26% | - |
11.01.2024 | 80,48 | 82,26 | 79,58 | 81,25 | 0,93% | - |
10.01.2024 | 80,80 | 82,18 | 79,83 | 80,50 | -0,47% | - |
09.01.2024 | 80,42 | 80,95 | 79,25 | 80,88 | 0,47% | - |
08.01.2024 | 78,14 | 80,53 | 77,94 | 80,50 | 2,55% | - |
05.01.2024 | 77,81 | 78,95 | 77,67 | 78,50 | 1,08% | - |
04.01.2024 | 77,85 | 78,68 | 77,21 | 77,66 | -0,17% | - |
03.01.2024 | 79,49 | 80,08 | 77,79 | 77,79 | -2,42% | - |
02.01.2024 | 78,47 | 79,84 | 78,24 | 79,72 | 1,33% | - |
29.12.2023 | 78,40 | 78,79 | 78,39 | 78,67 | 0,37% | - |
28.12.2023 | 78,01 | 78,67 | 77,65 | 78,38 | 0,46% | - |
27.12.2023 | 78,58 | 79,04 | 77,43 | 78,02 | -0,20% | - |
22.12.2023 | 78,36 | 79,06 | 77,83 | 78,18 | -0,50% | - |
21.12.2023 | 77,98 | 79,15 | 77,28 | 78,57 | 0,24% | - |
20.12.2023 | 79,06 | 79,44 | 78,09 | 78,38 | -0,73% | - |
19.12.2023 | 78,99 | 79,55 | 78,53 | 78,96 | 0,05% | - |
18.12.2023 | 79,69 | 79,77 | 78,03 | 78,92 | -1,05% | - |
15.12.2023 | 78,73 | 81,24 | 78,73 | 79,76 | 1,46% | - |
14.12.2023 | 77,21 | 78,66 | 75,99 | 78,61 | 1,91% | - |
13.12.2023 | 77,89 | 78,28 | 76,80 | 77,14 | -0,77% | - |
12.12.2023 | 78,01 | 78,42 | 77,26 | 77,74 | -0,45% | - |
11.12.2023 | 76,11 | 78,94 | 75,94 | 78,09 | 2,59% | - |
08.12.2023 | 76,13 | 76,69 | 75,35 | 76,12 | 0,09% | - |
07.12.2023 | 76,11 | 76,66 | 75,22 | 76,05 | -0,11% | - |
06.12.2023 | 75,48 | 76,57 | 75,13 | 76,13 | 1,18% | - |
05.12.2023 | 75,85 | 76,12 | 74,79 | 75,24 | -1,05% | - |
04.12.2023 | 75,15 | 76,64 | 74,83 | 76,04 | 3,48% | - |
01.12.2023 | 73,99 | 75,29 | 73,48 | 73,48 | -0,81% | - |
30.11.2023 | 72,96 | 74,21 | 72,94 | 74,08 | 1,88% | - |
29.11.2023 | 72,07 | 73,24 | 72,04 | 72,71 | 0,96% | - |
28.11.2023 | 72,40 | 72,60 | 71,66 | 72,02 | -0,39% | - |
27.11.2023 | 72,91 | 73,10 | 72,28 | 72,30 | -0,17% | - |
24.11.2023 | 72,80 | 73,55 | 72,31 | 72,42 | -0,56% | - |
23.11.2023 | 72,75 | 72,94 | 72,66 | 72,83 | -0,07% | 100,00 |
22.11.2023 | 72,21 | 73,71 | 72,06 | 72,88 | 1,05% | - |
21.11.2023 | 72,23 | 72,56 | 71,70 | 72,12 | -0,37% | - |
20.11.2023 | 72,33 | 72,99 | 71,26 | 72,39 | 0,21% | - |
17.11.2023 | 70,97 | 72,50 | 70,78 | 72,24 | 1,86% | - |
16.11.2023 | 72,16 | 72,63 | 70,92 | 70,92 | -1,64% | - |
15.11.2023 | 72,14 | 72,89 | 71,87 | 72,10 | 0,28% | - |
14.11.2023 | 70,76 | 72,38 | 70,58 | 71,90 | 1,63% | - |
13.11.2023 | 70,52 | 71,02 | 69,84 | 70,75 | -0,21% | - |
10.11.2023 | 70,43 | 70,96 | 69,54 | 70,90 | 0,85% | - |
09.11.2023 | 70,69 | 71,09 | 69,87 | 70,30 | -0,51% | - |
08.11.2023 | 71,66 | 72,06 | 70,57 | 70,66 | -1,42% | - |
07.11.2023 | 71,76 | 72,11 | 71,08 | 71,68 | -0,28% | - |
06.11.2023 | 72,39 | 72,58 | 71,40 | 71,88 | 0,21% | - |
03.11.2023 | 72,11 | 72,80 | 71,30 | 71,73 | -0,46% | - |
02.11.2023 | 70,30 | 73,14 | 69,96 | 72,06 | 4,71% | - |
01.11.2023 | 70,91 | 72,69 | 68,82 | 68,82 | -2,88% | 90,00 |
31.10.2023 | 70,24 | 72,52 | 69,69 | 70,86 | 1,07% | - |
30.10.2023 | 70,30 | 72,10 | 69,20 | 70,11 | 0,16% | - |
27.10.2023 | 70,51 | 70,97 | 69,77 | 70,00 | -0,53% | - |
26.10.2023 | 70,29 | 71,27 | 69,41 | 70,37 | -0,01% | - |