92,780$
0,16%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 93,23 | 93,56 | 92,50 | 92,75 | 0,13% | 1.436.571,00 |
| 02.05.2024 | 94,28 | 94,58 | 92,47 | 92,63 | -1,09% | 1.574.281,00 |
| 01.05.2024 | 92,85 | 95,02 | 92,85 | 93,65 | 0,87% | 1.222.606,00 |
| 30.04.2024 | 95,25 | 96,05 | 92,78 | 92,84 | -3,18% | 1.481.830,00 |
| 29.04.2024 | 96,22 | 96,45 | 95,38 | 95,89 | 0,00% | 1.702.588,00 |
| 26.04.2024 | 96,70 | 96,70 | 95,64 | 95,89 | -0,85% | 1.723.247,00 |
| 25.04.2024 | 95,30 | 97,25 | 95,08 | 96,71 | 0,76% | 2.094.433,00 |
| 24.04.2024 | 93,71 | 96,09 | 93,41 | 95,98 | 1,87% | 2.167.130,00 |
| 23.04.2024 | 93,72 | 95,11 | 93,16 | 94,22 | 0,48% | 1.416.948,00 |
| 22.04.2024 | 93,30 | 94,61 | 92,22 | 93,77 | 1,24% | 1.892.894,00 |
| 19.04.2024 | 91,88 | 92,83 | 91,02 | 92,62 | 1,22% | 2.378.445,00 |
| 18.04.2024 | 93,07 | 93,51 | 91,45 | 91,50 | -1,03% | 1.585.330,00 |
| 17.04.2024 | 93,35 | 94,10 | 91,16 | 92,45 | 1,64% | 3.462.323,00 |
| 16.04.2024 | 90,29 | 91,30 | 89,75 | 90,96 | 0,45% | 2.818.691,00 |
| 15.04.2024 | 91,28 | 92,56 | 90,00 | 90,55 | -0,04% | 1.647.778,00 |
| 12.04.2024 | 92,04 | 92,57 | 90,31 | 90,59 | -2,15% | 1.508.630,00 |
| 11.04.2024 | 92,02 | 92,86 | 91,64 | 92,58 | 0,89% | 1.106.729,00 |
| 10.04.2024 | 92,71 | 92,97 | 91,29 | 91,76 | -2,32% | 1.148.307,00 |
| 09.04.2024 | 93,00 | 94,20 | 92,78 | 93,94 | 0,92% | 1.060.582,00 |
| 08.04.2024 | 93,23 | 93,53 | 92,87 | 93,08 | 0,50% | 1.166.273,00 |
| 05.04.2024 | 92,95 | 93,43 | 91,78 | 92,62 | -0,56% | 963.228,00 |
| 04.04.2024 | 95,62 | 95,62 | 93,08 | 93,14 | -1,76% | 1.209.003,00 |
| 03.04.2024 | 95,17 | 95,81 | 94,49 | 94,81 | -0,52% | 1.108.841,00 |
| 02.04.2024 | 96,30 | 96,46 | 94,68 | 95,31 | -1,31% | 1.099.385,00 |
| 01.04.2024 | 97,09 | 97,09 | 95,80 | 96,58 | -0,19% | 1.217.720,00 |
| 28.03.2024 | 96,41 | 97,49 | 96,07 | 96,76 | 1,68% | 2.248.283,00 |
| 27.03.2024 | 93,13 | 95,20 | 93,13 | 95,16 | 2,57% | 1.262.260,00 |
| 26.03.2024 | 93,46 | 93,72 | 92,74 | 92,78 | -0,63% | 1.520.449,00 |
| 25.03.2024 | 93,87 | 95,03 | 93,29 | 93,37 | -0,64% | 1.684.448,00 |
| 22.03.2024 | 94,64 | 95,34 | 93,78 | 93,97 | -0,36% | 1.317.442,00 |
| 21.03.2024 | 94,23 | 94,95 | 93,83 | 94,31 | 0,05% | 1.130.044,00 |
| 20.03.2024 | 93,33 | 94,29 | 92,90 | 94,26 | 0,97% | 1.071.366,00 |
| 19.03.2024 | 92,88 | 94,18 | 92,54 | 93,35 | 0,65% | 1.836.182,00 |
| 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% | 3.066.450,00 |
| 13.03.2024 | 94,85 | 96,06 | 94,74 | 95,67 | 0,86% | 1.735.796,00 |
| 12.03.2024 | 94,64 | 95,33 | 94,08 | 94,85 | 0,47% | 1.940.563,00 |
| 11.03.2024 | 91,74 | 94,51 | 91,74 | 94,41 | 2,97% | 1.842.207,00 |
| 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% | 1.593.968,00 |
| 06.03.2024 | 89,48 | 90,73 | 88,74 | 90,60 | 1,73% | 1.261.580,00 |
| 05.03.2024 | 89,12 | 90,40 | 88,59 | 89,06 | -0,16% | 1.381.535,00 |
| 04.03.2024 | 88,89 | 89,65 | 88,25 | 89,20 | 0,86% | 1.583.063,00 |
| 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% | 1.629.997,00 |
| 28.02.2024 | 88,68 | 89,10 | 87,42 | 88,10 | -1,19% | 1.270.048,00 |
| 27.02.2024 | 89,10 | 89,41 | 88,48 | 89,16 | 0,08% | 744.880,00 |
| 26.02.2024 | 88,61 | 89,46 | 88,36 | 89,09 | 0,55% | 1.484.049,00 |
| 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% | 1.290.695,00 |
| 21.02.2024 | 88,19 | 88,67 | 87,84 | 88,62 | 0,29% | 1.112.107,00 |
| 20.02.2024 | 87,36 | 88,46 | 87,21 | 88,36 | 0,97% | 1.423.172,00 |
| 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% | 1.398.829,00 |
| 14.02.2024 | 85,69 | 85,89 | 84,43 | 85,79 | 0,76% | 1.286.120,00 |
| 13.02.2024 | 85,95 | 86,58 | 84,54 | 85,14 | -1,52% | 1.866.916,00 |
| 12.02.2024 | 84,70 | 86,98 | 84,70 | 86,45 | 2,20% | 1.316.632,00 |
| 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% | 2.632.951,00 |
| 07.02.2024 | 89,90 | 90,86 | 86,07 | 86,32 | -3,01% | 4.400.670,00 |
| 06.02.2024 | 88,60 | 89,46 | 88,58 | 89,00 | 0,23% | 1.775.716,00 |
| 05.02.2024 | 89,11 | 89,33 | 88,13 | 88,80 | -1,29% | 1.627.809,00 |
| 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% | 1.655.005,00 |
| 31.01.2024 | 91,22 | 91,74 | 90,38 | 90,38 | -1,09% | 1.971.153,00 |
| 30.01.2024 | 91,17 | 91,71 | 90,64 | 91,38 | 0,04% | 1.006.367,00 |
| 29.01.2024 | 90,99 | 91,45 | 90,20 | 91,34 | 0,50% | 1.007.852,00 |
| 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% | 1.623.278,00 |
| 23.01.2024 | 89,22 | 89,97 | 88,71 | 89,49 | 0,80% | 1.268.368,00 |
| 22.01.2024 | 88,10 | 89,06 | 87,99 | 88,78 | 1,02% | 1.242.497,00 |
| 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% | 1.452.740,00 |
| 17.01.2024 | 87,87 | 88,49 | 87,18 | 87,65 | -0,89% | 1.414.715,00 |
| 16.01.2024 | 88,44 | 88,73 | 87,77 | 88,44 | -0,36% | 2.166.754,00 |
| 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% | 1.980.363,00 |
| 10.01.2024 | 88,40 | 89,46 | 87,87 | 88,23 | -0,18% | 1.956.010,00 |
| 09.01.2024 | 87,60 | 88,43 | 87,05 | 88,39 | 0,19% | 1.789.757,00 |
| 08.01.2024 | 86,01 | 88,23 | 85,87 | 88,22 | 2,72% | 900.883,00 |
| 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% | 1.196.802,00 |
| 03.01.2024 | 86,82 | 87,07 | 84,96 | 84,99 | -2,59% | 1.394.936,00 |
| 02.01.2024 | 86,25 | 87,42 | 86,16 | 87,25 | 0,86% | 1.300.765,00 |
| 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% | 718.033,00 |
| 27.12.2023 | 86,56 | 87,27 | 86,20 | 86,64 | -0,07% | 822.183,00 |
| 26.12.2023 | 86,40 | 87,00 | 85,85 | 86,70 | 0,72% | 857.617,00 |
| 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% | 850.101,00 |
| 20.12.2023 | 86,48 | 87,08 | 85,67 | 85,73 | -1,10% | 1.121.497,00 |
| 19.12.2023 | 86,68 | 86,92 | 86,19 | 86,68 | 0,42% | 1.073.461,00 |
| 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% | 2.212.372,00 |
| 13.12.2023 | 83,98 | 84,20 | 82,97 | 83,93 | -0,04% | 1.541.625,00 |
| 12.12.2023 | 84,14 | 84,62 | 83,63 | 83,96 | -0,11% | 1.218.662,00 |
| 11.12.2023 | 82,27 | 84,86 | 82,26 | 84,05 | 2,58% | 2.116.026,00 |