Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,17 | 69,96 | 68,16 | 68,75 | -0,47% | - |
| 25.02.2021 | 71,23 | 71,28 | 68,87 | 69,07 | -2,57% | - |
| 24.02.2021 | 70,96 | 71,29 | 70,07 | 70,90 | 0,28% | - |
| 23.02.2021 | 70,06 | 70,92 | 69,55 | 70,70 | 0,21% | - |
| 22.02.2021 | 70,22 | 71,97 | 70,02 | 70,55 | 4,29% | - |
| 19.02.2021 | 66,43 | 67,86 | 66,04 | 67,65 | 1,28% | - |
| 18.02.2021 | 67,24 | 67,53 | 66,44 | 66,79 | -0,54% | - |
| 17.02.2021 | 66,17 | 67,65 | 66,15 | 67,15 | 1,90% | - |
| 16.02.2021 | 65,34 | 66,05 | 65,00 | 65,90 | -0,52% | - |
| 12.02.2021 | 66,11 | 66,29 | 65,59 | 66,25 | 0,29% | - |
| 11.02.2021 | 65,49 | 66,08 | 64,81 | 66,06 | 1,44% | - |
| 10.02.2021 | 65,52 | 65,79 | 64,27 | 65,12 | -2,43% | - |
| 09.02.2021 | 66,51 | 66,99 | 66,21 | 66,74 | -0,04% | - |
| 08.02.2021 | 66,35 | 66,84 | 65,70 | 66,77 | 1,33% | - |
| 05.02.2021 | 66,02 | 66,20 | 65,28 | 65,89 | inf% | - |
| 04.02.2021 | 64,42 | 65,50 | 0,00 | 0,00 | -100,00% | - |
| 03.02.2021 | 62,65 | 64,53 | 62,61 | 64,35 | 2,51% | - |
| 02.02.2021 | 62,79 | 62,79 | 62,77 | 62,77 | -0,47% | - |
| 01.02.2021 | 61,84 | 63,09 | 61,74 | 63,07 | 1,08% | - |
| 29.01.2021 | 62,37 | 62,39 | 62,37 | 62,39 | -3,72% | - |
| 28.01.2021 | 66,29 | 66,56 | 0,00 | 64,80 | -2,80% | - |
| 27.01.2021 | 66,89 | 67,49 | 65,76 | 66,67 | 1,67% | - |
| 26.01.2021 | 65,59 | 65,61 | 65,56 | 65,58 | 2,54% | - |
| 25.01.2021 | 62,79 | 63,95 | 62,31 | 63,95 | 1,94% | - |
| 22.01.2021 | 61,81 | 63,06 | 61,78 | 62,73 | -0,61% | - |
| 21.01.2021 | 63,07 | 63,12 | 63,07 | 63,12 | 0,20% | - |
| 20.01.2021 | 63,20 | 63,47 | 62,61 | 62,99 | -0,19% | - |
| 19.01.2021 | 63,14 | 64,02 | 62,93 | 63,11 | 0,06% | - |
| 15.01.2021 | 62,16 | 63,30 | 62,10 | 63,08 | -0,28% | - |
| 14.01.2021 | 63,35 | 63,66 | 62,64 | 63,25 | 0,37% | - |
| 13.01.2021 | 63,61 | 63,62 | 62,48 | 63,02 | -1,55% | - |
| 12.01.2021 | 64,03 | 64,04 | 64,01 | 64,01 | 0,55% | - |
| 11.01.2021 | 63,66 | 63,66 | 63,65 | 63,66 | 0,23% | - |
| 08.01.2021 | 63,12 | 63,77 | 62,48 | 63,51 | -0,77% | - |
| 07.01.2021 | 67,20 | 67,24 | 63,83 | 64,00 | -4,67% | - |
| 06.01.2021 | 65,52 | 67,65 | 65,46 | 67,14 | 8,54% | - |
| 05.01.2021 | 61,03 | 62,57 | 60,68 | 61,85 | 1,71% | - |
| 04.01.2021 | 61,40 | 61,44 | 60,38 | 60,81 | -2,45% | - |
| 31.12.2020 | 62,24 | 62,53 | 61,94 | 62,34 | 0,69% | - |
| 30.12.2020 | 62,27 | 62,40 | 61,73 | 61,92 | -0,29% | - |
| 29.12.2020 | 62,24 | 62,53 | 61,69 | 62,10 | -0,47% | - |
| 28.12.2020 | 62,38 | 62,40 | 62,37 | 62,39 | -0,73% | - |
| 24.12.2020 | 61,27 | 63,37 | 61,00 | 62,85 | 2,28% | - |
| 23.12.2020 | 60,94 | 62,02 | 60,90 | 61,45 | 2,89% | - |
| 22.12.2020 | 60,36 | 60,42 | 59,47 | 59,73 | -1,11% | - |
| 21.12.2020 | 59,44 | 60,91 | 59,44 | 60,40 | -2,12% | - |
| 18.12.2020 | 62,34 | 62,37 | 61,20 | 61,71 | -2,54% | - |
| 17.12.2020 | 63,32 | 63,32 | 63,32 | 63,32 | -2,06% | - |
| 16.12.2020 | 64,72 | 64,98 | 64,21 | 64,65 | -1,27% | - |
| 15.12.2020 | 63,61 | 65,48 | 63,26 | 65,48 | 3,72% | - |
| 14.12.2020 | 63,75 | 64,71 | 63,12 | 63,13 | -2,30% | - |
| 11.12.2020 | 64,61 | 65,27 | 64,57 | 64,62 | 1,13% | - |
| 10.12.2020 | 63,72 | 64,09 | 63,43 | 63,89 | -0,81% | - |
| 09.12.2020 | 65,19 | 65,20 | 64,04 | 64,41 | 0,61% | - |
| 08.12.2020 | 64,65 | 64,68 | 64,02 | 64,02 | -0,52% | - |
| 07.12.2020 | 64,49 | 64,88 | 0,00 | 64,36 | 0,81% | - |
| 04.12.2020 | 65,56 | 65,82 | 58,38 | 63,84 | -1,89% | - |
| 03.12.2020 | 64,05 | 65,48 | 63,96 | 65,07 | 4,19% | - |
| 02.12.2020 | 63,77 | 63,98 | 62,45 | 62,45 | -1,85% | - |
| 01.12.2020 | 63,57 | 64,58 | 62,86 | 63,63 | 1,30% | - |
| 30.11.2020 | 62,85 | 63,51 | 62,60 | 62,81 | -0,81% | - |
| 27.11.2020 | 63,99 | 64,80 | 62,97 | 63,32 | -1,35% | - |
| 25.11.2020 | 64,22 | 64,58 | 63,72 | 64,19 | -0,40% | - |
| 24.11.2020 | 63,08 | 65,10 | 62,96 | 64,44 | 5,57% | - |
| 23.11.2020 | 60,05 | 61,48 | 60,05 | 61,04 | 2,36% | - |
| 20.11.2020 | 59,08 | 59,83 | 58,87 | 59,63 | 0,43% | - |
| 19.11.2020 | 58,54 | 59,42 | 58,13 | 59,38 | -0,61% | - |
| 18.11.2020 | 61,24 | 61,43 | 59,74 | 59,74 | -3,39% | - |
| 17.11.2020 | 61,82 | 61,84 | 61,82 | 61,84 | 0,03% | - |
| 16.11.2020 | 61,18 | 61,95 | 60,92 | 61,82 | 5,87% | - |
| 13.11.2020 | 58,39 | 58,39 | 58,39 | 58,39 | 3,83% | - |
| 12.11.2020 | 56,93 | 57,05 | 55,77 | 56,24 | -1,78% | - |
| 11.11.2020 | 57,09 | 57,83 | 0,00 | 57,26 | 0,45% | - |
| 10.11.2020 | 56,05 | 57,43 | 0,00 | 57,00 | 2,76% | - |
| 09.11.2020 | 54,00 | 56,90 | 53,63 | 55,47 | 14,80% | - |
| 06.11.2020 | 49,57 | 59,50 | 48,05 | 48,32 | -1,90% | - |
| 05.11.2020 | 48,85 | 49,99 | 48,66 | 49,26 | 2,78% | - |
| 04.11.2020 | 48,50 | 49,03 | 0,00 | 47,93 | -4,31% | - |
| 03.11.2020 | 49,96 | 50,94 | 49,96 | 50,09 | 2,40% | - |
| 02.11.2020 | 0,00 | 49,22 | 0,00 | 48,91 | 4,01% | - |
| 30.10.2020 | 46,23 | 47,40 | 0,00 | 47,03 | 2,33% | - |
| 29.10.2020 | 45,07 | 46,40 | 44,46 | 45,96 | -0,58% | - |
| 28.10.2020 | 47,55 | 47,64 | 0,00 | 46,23 | -5,34% | - |
| 27.10.2020 | 49,05 | 49,37 | 48,47 | 48,84 | -4,38% | - |
| 26.10.2020 | 51,92 | 51,93 | 50,89 | 51,07 | -3,08% | - |
| 23.10.2020 | 52,48 | 52,78 | 51,84 | 52,70 | 2,17% | - |
| 22.10.2020 | 51,32 | 51,84 | 50,74 | 51,58 | 0,16% | - |
| 21.10.2020 | 51,54 | 51,91 | 50,95 | 51,50 | 0,64% | - |
| 20.10.2020 | 51,13 | 51,53 | 50,82 | 51,17 | 0,67% | - |
| 19.10.2020 | 52,09 | 52,36 | 50,71 | 50,83 | -3,20% | - |
| 16.10.2020 | 51,82 | 52,58 | 51,68 | 52,51 | -0,47% | - |
| 15.10.2020 | 51,70 | 53,03 | 0,00 | 52,76 | -0,78% | - |
| 14.10.2020 | 53,26 | 53,57 | 52,90 | 53,18 | 0,54% | - |
| 13.10.2020 | 53,36 | 53,48 | 52,72 | 52,89 | -1,08% | - |
| 12.10.2020 | 0,00 | 53,57 | 0,00 | 53,47 | 1,80% | - |
| 09.10.2020 | 53,15 | 53,31 | 0,00 | 52,52 | -1,11% | - |
| 08.10.2020 | 53,04 | 53,22 | 52,49 | 53,11 | 1,58% | - |
| 07.10.2020 | 51,95 | 52,50 | 51,59 | 52,29 | 1,86% | - |
| 06.10.2020 | 51,82 | 52,77 | 51,04 | 51,33 | -0,69% | - |
| 05.10.2020 | 51,67 | 51,71 | 51,66 | 51,69 | 0,53% | - |