92,729$
0,51%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 92,42 | 93,35 | 91,90 | 92,75 | 0,53% | 1.797.185,00 |
15.03.2024 | 91,91 | 93,56 | 91,91 | 92,26 | -0,40% | 6.518.815,00 |
14.03.2024 | 95,15 | 95,26 | 91,86 | 92,63 | -3,18% | 3.133.581,00 |
13.03.2024 | 94,85 | 96,06 | 94,74 | 95,67 | 0,86% | 1.740.603,00 |
12.03.2024 | 94,64 | 95,33 | 94,08 | 94,85 | 0,47% | 1.941.030,00 |
11.03.2024 | 91,74 | 94,51 | 91,74 | 94,41 | 2,97% | 1.842.261,00 |
08.03.2024 | 92,09 | 92,68 | 91,67 | 91,69 | -1,13% | 1.628.500,00 |
07.03.2024 | 90,91 | 92,83 | 90,75 | 92,74 | 2,36% | 1.594.318,00 |
06.03.2024 | 89,48 | 90,73 | 88,74 | 90,60 | 1,73% | 1.261.586,00 |
05.03.2024 | 89,12 | 90,40 | 88,59 | 89,06 | -0,16% | 1.384.238,00 |
04.03.2024 | 88,89 | 89,65 | 88,25 | 89,20 | 0,86% | 1.583.093,00 |
01.03.2024 | 88,37 | 88,67 | 87,68 | 88,44 | 0,06% | 1.157.878,00 |
29.02.2024 | 88,32 | 88,72 | 87,84 | 88,39 | 0,33% | 1.649.526,00 |
28.02.2024 | 88,68 | 89,10 | 87,42 | 88,10 | -1,19% | 1.331.171,00 |
27.02.2024 | 89,10 | 89,41 | 88,48 | 89,16 | 0,08% | 753.801,00 |
26.02.2024 | 88,61 | 89,46 | 88,36 | 89,09 | 0,55% | 1.484.056,00 |
23.02.2024 | 88,57 | 88,99 | 87,52 | 88,60 | 0,33% | 1.359.027,00 |
22.02.2024 | 88,40 | 88,92 | 87,75 | 88,31 | -0,35% | 1.290.780,00 |
21.02.2024 | 88,19 | 88,67 | 87,84 | 88,62 | 0,29% | 1.114.665,00 |
20.02.2024 | 87,36 | 88,46 | 87,21 | 88,36 | 0,97% | 1.423.368,00 |
16.02.2024 | 86,81 | 87,93 | 86,45 | 87,51 | 0,55% | 1.234.013,00 |
15.02.2024 | 86,09 | 88,43 | 85,90 | 87,03 | 1,45% | 1.417.398,00 |
14.02.2024 | 85,69 | 85,89 | 84,43 | 85,79 | 0,76% | 1.286.303,00 |
13.02.2024 | 85,95 | 86,58 | 84,54 | 85,14 | -1,52% | 1.914.811,00 |
12.02.2024 | 84,70 | 86,98 | 84,70 | 86,45 | 2,20% | 1.316.640,00 |
09.02.2024 | 86,66 | 87,11 | 84,45 | 84,59 | -2,35% | 1.639.761,00 |
08.02.2024 | 86,56 | 86,72 | 84,60 | 86,63 | 0,36% | 2.633.737,00 |
07.02.2024 | 89,90 | 90,86 | 86,07 | 86,32 | -3,01% | 4.400.981,00 |
06.02.2024 | 88,60 | 89,46 | 88,58 | 89,00 | 0,23% | 1.806.279,00 |
05.02.2024 | 89,11 | 89,33 | 88,13 | 88,80 | -1,29% | 1.657.765,00 |
02.02.2024 | 89,59 | 90,58 | 89,18 | 89,96 | 0,17% | 1.818.795,00 |
01.02.2024 | 90,53 | 90,77 | 89,03 | 89,81 | -0,63% | 1.675.275,00 |
31.01.2024 | 91,22 | 91,74 | 90,38 | 90,38 | -1,09% | 1.973.958,00 |
30.01.2024 | 91,17 | 91,71 | 90,64 | 91,38 | 0,04% | 1.009.233,00 |
29.01.2024 | 90,99 | 91,45 | 90,20 | 91,34 | 0,50% | 1.007.896,00 |
26.01.2024 | 91,35 | 91,79 | 90,34 | 90,89 | -0,10% | 1.312.333,00 |
25.01.2024 | 89,95 | 91,02 | 89,85 | 90,98 | 2,05% | 1.294.830,00 |
24.01.2024 | 90,00 | 90,55 | 89,07 | 89,15 | -0,38% | 1.623.673,00 |
23.01.2024 | 89,22 | 89,97 | 88,71 | 89,49 | 0,80% | 1.269.730,00 |
22.01.2024 | 88,10 | 89,06 | 87,99 | 88,78 | 1,02% | 1.244.034,00 |
19.01.2024 | 88,19 | 88,50 | 86,64 | 87,88 | -0,07% | 1.578.897,00 |
18.01.2024 | 88,08 | 88,28 | 86,84 | 87,94 | 0,33% | 1.455.765,00 |
17.01.2024 | 87,87 | 88,49 | 87,18 | 87,65 | -0,89% | 1.426.259,00 |
16.01.2024 | 88,44 | 88,73 | 87,77 | 88,44 | -0,36% | 2.272.658,00 |
12.01.2024 | 89,61 | 89,61 | 87,99 | 88,76 | -0,44% | 1.245.246,00 |
11.01.2024 | 89,17 | 89,78 | 87,39 | 89,15 | 1,04% | 1.983.151,00 |
10.01.2024 | 88,40 | 89,46 | 87,87 | 88,23 | -0,18% | 1.959.309,00 |
09.01.2024 | 87,60 | 88,43 | 87,05 | 88,39 | 0,19% | 1.792.876,00 |
08.01.2024 | 86,01 | 88,23 | 85,87 | 88,22 | 2,72% | 900.884,00 |
05.01.2024 | 85,50 | 86,41 | 85,50 | 85,88 | 0,93% | 1.117.617,00 |
04.01.2024 | 85,32 | 85,99 | 84,61 | 85,09 | 0,12% | 1.196.803,00 |
03.01.2024 | 86,82 | 87,07 | 84,96 | 84,99 | -2,59% | 1.435.159,00 |
02.01.2024 | 86,25 | 87,42 | 86,16 | 87,25 | 0,86% | 1.332.186,00 |
29.12.2023 | 86,73 | 86,92 | 86,07 | 86,51 | -0,25% | 763.337,00 |
28.12.2023 | 86,59 | 87,06 | 86,43 | 86,73 | 0,10% | 718.383,00 |
27.12.2023 | 86,56 | 87,27 | 86,20 | 86,64 | -0,07% | 822.233,00 |
26.12.2023 | 86,40 | 87,00 | 85,85 | 86,70 | 0,72% | 865.556,00 |
22.12.2023 | 86,59 | 87,08 | 85,73 | 86,08 | -0,40% | 1.227.530,00 |
21.12.2023 | 85,62 | 86,56 | 85,32 | 86,43 | 0,82% | 850.232,00 |
20.12.2023 | 86,48 | 87,08 | 85,67 | 85,73 | -1,10% | 1.143.813,00 |
19.12.2023 | 86,68 | 86,92 | 86,19 | 86,68 | 0,42% | 1.114.437,00 |
18.12.2023 | 86,56 | 86,68 | 85,51 | 86,32 | -0,55% | 1.059.567,00 |
15.12.2023 | 86,29 | 88,65 | 85,81 | 86,80 | 0,43% | 4.376.602,00 |
14.12.2023 | 84,53 | 86,44 | 83,65 | 86,43 | 2,98% | 2.259.442,00 |
13.12.2023 | 83,98 | 84,20 | 82,97 | 83,93 | -0,04% | 1.543.680,00 |
12.12.2023 | 84,14 | 84,62 | 83,63 | 83,96 | -0,11% | 1.219.512,00 |
11.12.2023 | 82,27 | 84,86 | 82,26 | 84,05 | 2,58% | 2.116.332,00 |
08.12.2023 | 82,05 | 82,20 | 81,44 | 81,94 | -0,19% | 1.077.489,00 |
07.12.2023 | 82,12 | 82,54 | 81,41 | 82,10 | 0,18% | 1.235.457,00 |
06.12.2023 | 81,78 | 82,56 | 81,49 | 81,95 | 0,68% | 1.217.579,00 |
05.12.2023 | 82,04 | 82,13 | 80,92 | 81,40 | -1,20% | 1.145.720,00 |
04.12.2023 | 81,63 | 82,87 | 81,58 | 82,39 | 0,71% | 957.927,00 |
01.12.2023 | 80,74 | 81,88 | 80,01 | 81,81 | 1,46% | 825.646,00 |
30.11.2023 | 80,11 | 80,81 | 79,69 | 80,63 | 1,05% | 1.742.028,00 |
29.11.2023 | 79,57 | 80,17 | 79,16 | 79,79 | 0,82% | 1.113.826,00 |
28.11.2023 | 79,20 | 79,80 | 78,90 | 79,14 | -0,08% | 1.469.618,00 |
27.11.2023 | 79,52 | 79,82 | 79,15 | 79,20 | -1,11% | 942.513,00 |
24.11.2023 | 79,69 | 80,09 | 79,14 | 80,09 | 0,92% | 387.468,00 |
22.11.2023 | 78,99 | 79,74 | 78,75 | 79,36 | 0,88% | 786.994,00 |
21.11.2023 | 79,03 | 79,34 | 78,65 | 78,67 | -0,63% | 744.952,00 |
20.11.2023 | 78,93 | 79,79 | 78,28 | 79,17 | 0,14% | 1.152.202,00 |
17.11.2023 | 77,45 | 79,07 | 77,14 | 79,06 | 2,72% | 1.666.899,00 |
16.11.2023 | 78,16 | 78,92 | 76,90 | 76,97 | -1,54% | 1.537.997,00 |
15.11.2023 | 78,17 | 79,13 | 78,05 | 78,17 | -0,08% | 1.345.307,00 |
14.11.2023 | 76,74 | 78,67 | 76,55 | 78,23 | 3,33% | 1.039.118,00 |
13.11.2023 | 75,43 | 75,82 | 74,83 | 75,71 | -0,04% | 940.510,00 |
10.11.2023 | 74,90 | 75,83 | 74,41 | 75,74 | 1,01% | 923.812,00 |
09.11.2023 | 76,14 | 76,14 | 74,53 | 74,98 | -0,91% | 905.859,00 |
08.11.2023 | 76,65 | 77,06 | 75,53 | 75,67 | -1,29% | 900.882,00 |
07.11.2023 | 76,22 | 76,75 | 76,06 | 76,66 | -0,52% | 924.829,00 |
06.11.2023 | 77,49 | 77,69 | 76,65 | 77,06 | -0,76% | 793.869,00 |
03.11.2023 | 77,40 | 77,99 | 76,99 | 77,65 | 1,37% | 729.982,00 |
02.11.2023 | 75,17 | 76,62 | 74,89 | 76,60 | 2,85% | 1.011.112,00 |
01.11.2023 | 75,08 | 75,27 | 73,68 | 74,48 | -0,57% | 1.096.587,00 |
31.10.2023 | 74,68 | 74,98 | 74,09 | 74,91 | 0,52% | 1.079.293,00 |
30.10.2023 | 73,99 | 74,78 | 73,58 | 74,52 | 0,72% | 1.161.150,00 |
27.10.2023 | 74,42 | 74,90 | 73,86 | 73,99 | -0,39% | 1.333.564,00 |
26.10.2023 | 74,12 | 75,10 | 73,79 | 74,28 | -0,15% | 1.367.913,00 |
25.10.2023 | 74,30 | 75,12 | 74,09 | 74,39 | -0,13% | 1.408.740,00 |
24.10.2023 | 75,99 | 76,14 | 73,67 | 74,49 | -1,44% | 1.905.281,00 |