88,180€
2,01%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 87,99 | 88,17 | 87,82 | 88,13 | 0,11% | - |
| 22.04.2024 | 86,96 | 89,17 | 86,35 | 88,03 | 1,24% | - |
| 19.04.2024 | 85,41 | 87,49 | 85,17 | 86,95 | 1,14% | - |
| 18.04.2024 | 86,74 | 87,86 | 85,91 | 85,97 | -0,77% | - |
| 17.04.2024 | 87,41 | 88,90 | 85,21 | 86,64 | 1,11% | - |
| 16.04.2024 | 85,16 | 85,92 | 84,22 | 85,69 | 0,60% | - |
| 15.04.2024 | 85,34 | 87,31 | 84,69 | 85,18 | 0,01% | - |
| 12.04.2024 | 86,45 | 87,30 | 84,89 | 85,17 | -1,30% | - |
| 11.04.2024 | 85,39 | 86,52 | 85,00 | 86,29 | 1,03% | - |
| 10.04.2024 | 86,59 | 86,81 | 84,80 | 85,41 | -1,25% | - |
| 09.04.2024 | 85,70 | 86,75 | 85,44 | 86,49 | 0,89% | - |
| 08.04.2024 | 85,41 | 86,65 | 84,99 | 85,73 | 0,28% | - |
| 05.04.2024 | 86,11 | 86,97 | 84,79 | 85,49 | -0,52% | - |
| 04.04.2024 | 87,54 | 88,33 | 85,92 | 85,94 | -1,83% | - |
| 03.04.2024 | 88,15 | 89,16 | 87,22 | 87,54 | -1,10% | - |
| 02.04.2024 | 89,93 | 90,05 | 87,94 | 88,51 | -1,32% | 4,00 |
| 28.03.2024 | 87,91 | 90,60 | 86,49 | 89,69 | 2,60% | - |
| 27.03.2024 | 85,89 | 87,92 | 84,19 | 87,42 | 1,95% | 5,00 |
| 26.03.2024 | 86,04 | 86,80 | 84,39 | 85,75 | -0,43% | - |
| 25.03.2024 | 86,78 | 88,03 | 83,24 | 86,12 | -0,89% | - |
| 22.03.2024 | 87,02 | 88,34 | 84,64 | 86,89 | 0,02% | - |
| 21.03.2024 | 86,40 | 88,07 | 85,89 | 86,87 | 0,71% | - |
| 20.03.2024 | 85,91 | 86,87 | 83,88 | 86,26 | 0,38% | - |
| 19.03.2024 | 85,36 | 86,68 | 84,07 | 85,93 | 0,67% | - |
| 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% | - |