86,950€
-2,96%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 88,86 | 89,00 | 88,86 | 89,00 | -0,67% | - |
| 29.04.2024 | 88,82 | 89,60 | 88,82 | 89,60 | 0,07% | - |
| 26.04.2024 | 89,86 | 89,86 | 89,54 | 89,54 | 0,65% | - |
| 25.04.2024 | 88,96 | 88,96 | 88,96 | 88,96 | 0,47% | - |
| 24.04.2024 | 87,48 | 88,54 | 87,48 | 88,54 | 1,30% | - |
| 23.04.2024 | 87,50 | 87,50 | 87,40 | 87,40 | 0,53% | - |
| 22.04.2024 | 86,60 | 86,94 | 86,60 | 86,94 | 0,81% | - |
| 19.04.2024 | 84,74 | 86,24 | 84,74 | 86,24 | 0,05% | - |
| 18.04.2024 | 86,26 | 86,26 | 86,20 | 86,20 | -0,90% | - |
| 17.04.2024 | 85,28 | 86,98 | 85,28 | 86,98 | 2,81% | - |
| 16.04.2024 | 84,38 | 84,60 | 84,38 | 84,60 | -1,58% | - |
| 15.04.2024 | 84,64 | 85,96 | 84,64 | 85,96 | -0,42% | - |
| 12.04.2024 | 85,82 | 86,32 | 85,82 | 86,32 | 0,98% | - |
| 11.04.2024 | 84,92 | 85,48 | 84,56 | 85,48 | -0,26% | 62,00 |
| 10.04.2024 | 86,10 | 86,50 | 85,70 | 85,70 | -0,12% | 72,00 |
| 09.04.2024 | 85,24 | 85,80 | 85,24 | 85,80 | 0,40% | - |
| 08.04.2024 | 84,92 | 85,46 | 84,92 | 85,46 | 0,68% | - |
| 05.04.2024 | 85,64 | 85,64 | 84,88 | 84,88 | -2,75% | - |
| 04.04.2024 | 87,08 | 87,28 | 87,08 | 87,28 | -0,98% | - |
| 03.04.2024 | 87,64 | 88,14 | 87,64 | 88,14 | -0,38% | - |
| 02.04.2024 | 89,08 | 89,08 | 88,48 | 88,48 | -1,21% | - |
| 28.03.2024 | 87,36 | 89,56 | 87,36 | 89,56 | 3,37% | - |
| 27.03.2024 | 85,46 | 86,64 | 85,46 | 86,64 | 1,05% | 5,00 |
| 26.03.2024 | 85,50 | 85,74 | 85,50 | 85,74 | -1,70% | - |
| 25.03.2024 | 86,30 | 87,22 | 86,30 | 87,22 | 1,11% | - |
| 22.03.2024 | 86,26 | 86,26 | 86,26 | 86,26 | 0,98% | - |
| 21.03.2024 | 85,42 | 85,42 | 85,42 | 85,42 | -0,07% | - |
| 20.03.2024 | 85,48 | 85,48 | 85,48 | 85,48 | 0,66% | - |
| 19.03.2024 | 84,92 | 84,92 | 84,92 | 84,92 | 1,10% | - |
| 18.03.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,28% | - |
| 15.03.2024 | 84,24 | 84,24 | 84,24 | 84,24 | -1,75% | - |
| 14.03.2024 | 87,04 | 87,04 | 85,74 | 85,74 | -1,11% | 45,00 |
| 13.03.2024 | 86,30 | 86,70 | 86,30 | 86,70 | 0,16% | - |
| 12.03.2024 | 85,86 | 86,56 | 85,86 | 86,56 | 1,19% | - |
| 11.03.2024 | 82,98 | 85,54 | 82,98 | 85,54 | 1,52% | - |
| 08.03.2024 | 83,90 | 84,26 | 83,90 | 84,26 | 1,06% | - |
| 07.03.2024 | 82,52 | 83,38 | 82,52 | 83,38 | 2,18% | - |
| 06.03.2024 | 81,54 | 81,60 | 81,54 | 81,60 | -0,73% | - |
| 05.03.2024 | 81,54 | 82,88 | 81,54 | 82,20 | 0,59% | 4,00 |
| 04.03.2024 | 80,96 | 81,72 | 80,96 | 81,72 | 0,57% | - |
| 01.03.2024 | 81,28 | 81,28 | 81,26 | 81,26 | 0,12% | - |
| 29.02.2024 | 80,62 | 81,16 | 80,62 | 81,16 | 0,22% | - |
| 28.02.2024 | 81,80 | 81,80 | 80,98 | 80,98 | -1,10% | - |
| 27.02.2024 | 81,22 | 81,88 | 81,22 | 81,88 | 0,10% | - |
| 26.02.2024 | 81,28 | 81,80 | 81,28 | 81,80 | 0,89% | - |
| 23.02.2024 | 81,08 | 81,08 | 81,08 | 81,08 | -0,47% | - |
| 22.02.2024 | 81,46 | 81,46 | 81,46 | 81,46 | 0,30% | - |
| 21.02.2024 | 81,22 | 81,22 | 81,22 | 81,22 | 1,12% | - |
| 20.02.2024 | 80,32 | 80,32 | 80,32 | 80,32 | -0,57% | - |
| 19.02.2024 | 80,78 | 80,78 | 80,78 | 80,78 | 0,37% | - |
| 16.02.2024 | 80,28 | 80,48 | 80,28 | 80,48 | -0,32% | - |
| 15.02.2024 | 79,54 | 80,74 | 79,54 | 80,74 | 1,56% | - |
| 14.02.2024 | 78,94 | 79,50 | 78,94 | 79,50 | -0,40% | 90,00 |
| 13.02.2024 | 79,76 | 79,82 | 79,76 | 79,82 | -0,20% | - |
| 12.02.2024 | 77,90 | 79,98 | 77,90 | 79,98 | -0,62% | - |
| 09.02.2024 | 79,86 | 80,48 | 79,86 | 80,48 | 0,60% | - |
| 08.02.2024 | 79,52 | 80,00 | 79,52 | 80,00 | -1,60% | - |
| 07.02.2024 | 82,30 | 82,30 | 81,30 | 81,30 | -1,72% | - |
| 06.02.2024 | 82,08 | 82,72 | 82,08 | 82,72 | 0,66% | - |
| 05.02.2024 | 82,94 | 82,94 | 82,18 | 82,18 | -1,27% | - |
| 02.02.2024 | 82,10 | 83,24 | 82,10 | 83,24 | 1,04% | - |
| 01.02.2024 | 83,28 | 83,28 | 82,38 | 82,38 | -1,22% | 126,00 |
| 31.01.2024 | 84,00 | 84,00 | 83,40 | 83,40 | -0,41% | - |
| 30.01.2024 | 83,64 | 85,20 | 83,42 | 83,74 | 0,17% | 120,00 |
| 29.01.2024 | 83,24 | 83,60 | 83,24 | 83,60 | -0,38% | - |
| 26.01.2024 | 83,24 | 83,92 | 83,02 | 83,92 | 0,48% | 1,00 |
| 25.01.2024 | 81,54 | 83,52 | 81,54 | 83,52 | 1,46% | - |
| 24.01.2024 | 81,72 | 82,32 | 81,72 | 82,32 | 0,00% | - |
| 23.01.2024 | 80,70 | 82,32 | 80,70 | 82,32 | 1,73% | - |
| 22.01.2024 | 80,06 | 80,92 | 80,06 | 80,92 | 0,85% | - |
| 19.01.2024 | 80,16 | 80,44 | 80,16 | 80,24 | -0,12% | 20,00 |
| 18.01.2024 | 79,90 | 80,34 | 79,90 | 80,34 | -0,91% | - |
| 17.01.2024 | 80,46 | 81,08 | 80,46 | 81,08 | -0,05% | - |
| 16.01.2024 | 80,28 | 81,12 | 80,28 | 81,12 | 0,95% | - |
| 15.01.2024 | 80,36 | 80,36 | 80,36 | 80,36 | -0,22% | - |
| 12.01.2024 | 80,74 | 80,74 | 80,54 | 80,54 | 0,15% | - |
| 11.01.2024 | 79,90 | 80,42 | 79,90 | 80,42 | -0,30% | - |
| 10.01.2024 | 80,32 | 80,66 | 80,32 | 80,66 | 1,05% | - |
| 09.01.2024 | 79,96 | 79,96 | 79,82 | 79,82 | 1,63% | - |
| 08.01.2024 | 77,68 | 78,54 | 77,68 | 78,54 | 0,54% | - |
| 05.01.2024 | 77,34 | 78,12 | 77,34 | 78,12 | 0,28% | - |
| 04.01.2024 | 77,28 | 77,90 | 77,28 | 77,90 | -1,47% | - |
| 03.01.2024 | 79,08 | 79,08 | 79,06 | 79,06 | 1,33% | - |
| 02.01.2024 | 78,02 | 78,02 | 78,02 | 78,02 | 0,13% | - |
| 29.12.2023 | 77,92 | 77,92 | 77,92 | 77,92 | 0,78% | - |
| 28.12.2023 | 77,40 | 77,40 | 77,32 | 77,32 | -0,90% | 70,00 |
| 27.12.2023 | 78,02 | 78,02 | 78,02 | 78,02 | 0,36% | - |
| 22.12.2023 | 77,74 | 77,74 | 77,74 | 77,74 | -0,05% | - |
| 21.12.2023 | 77,78 | 77,78 | 77,78 | 77,78 | -2,06% | - |
| 20.12.2023 | 78,60 | 79,42 | 78,60 | 79,42 | 1,17% | 30,00 |
| 19.12.2023 | 78,50 | 78,50 | 78,50 | 78,50 | -0,25% | - |
| 18.12.2023 | 79,22 | 79,22 | 78,70 | 78,70 | 0,36% | 50,00 |
| 15.12.2023 | 78,42 | 78,42 | 78,42 | 78,42 | 2,86% | - |
| 14.12.2023 | 76,24 | 76,24 | 76,24 | 76,24 | -1,17% | - |
| 13.12.2023 | 77,14 | 77,14 | 77,14 | 77,14 | -0,98% | - |
| 12.12.2023 | 77,20 | 77,90 | 77,20 | 77,90 | 3,07% | 2,00 |
| 11.12.2023 | 75,58 | 75,58 | 75,58 | 75,58 | -0,55% | - |
| 08.12.2023 | 75,68 | 76,00 | 75,68 | 76,00 | 0,18% | - |
| 07.12.2023 | 75,60 | 75,86 | 75,60 | 75,86 | -0,18% | - |
| 06.12.2023 | 74,88 | 76,00 | 74,88 | 76,00 | 1,28% | - |