89,690€
3,26%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 88,04 | 90,60 | 87,99 | 90,02 | 3,64% | - |
27.03.2024 | 86,66 | 86,86 | 86,66 | 86,86 | 1,59% | 164,00 |
26.03.2024 | 86,00 | 86,86 | 85,50 | 85,50 | -2,02% | 103,00 |
25.03.2024 | 87,72 | 87,72 | 86,04 | 87,26 | -0,14% | 4,00 |
22.03.2024 | 87,88 | 87,88 | 87,38 | 87,38 | 0,21% | 303,00 |
21.03.2024 | 85,88 | 87,20 | 85,10 | 87,20 | 1,16% | 244,00 |
20.03.2024 | 85,28 | 86,20 | 85,28 | 86,20 | 0,58% | 320,00 |
18.03.2024 | 85,00 | 85,70 | 84,64 | 85,70 | 0,35% | 100,00 |
15.03.2024 | 85,94 | 85,94 | 85,36 | 85,40 | -0,49% | 28,00 |
14.03.2024 | 86,84 | 86,98 | 85,82 | 85,82 | -0,23% | 582,00 |
13.03.2024 | 86,02 | 86,02 | 86,02 | 86,02 | -1,15% | 12,00 |
12.03.2024 | 87,30 | 87,30 | 87,02 | 87,02 | 5,38% | 49,00 |
11.03.2024 | 84,40 | 84,40 | 82,58 | 82,58 | -0,51% | 16,00 |
08.03.2024 | 83,14 | 83,14 | 83,00 | 83,00 | -1,17% | 235,00 |
07.03.2024 | 83,76 | 83,98 | 83,54 | 83,98 | 1,45% | 13,00 |
06.03.2024 | 82,70 | 82,78 | 81,42 | 82,78 | -0,12% | 30,00 |
05.03.2024 | 82,80 | 82,88 | 82,80 | 82,88 | 1,39% | 13,00 |
04.03.2024 | 81,72 | 82,00 | 81,72 | 81,74 | 0,12% | 270,00 |
01.03.2024 | 82,42 | 82,42 | 81,34 | 81,64 | 0,07% | 38,00 |
29.02.2024 | 81,58 | 81,58 | 81,58 | 81,58 | 0,84% | 5,00 |
28.02.2024 | 82,42 | 82,42 | 80,90 | 80,90 | -1,44% | 24,00 |
27.02.2024 | 81,38 | 82,08 | 81,38 | 82,08 | -0,24% | 359,00 |
26.02.2024 | 81,80 | 82,28 | 81,80 | 82,28 | 1,48% | 94,00 |
23.02.2024 | 82,20 | 82,34 | 80,84 | 81,08 | -0,05% | 27,00 |
22.02.2024 | 81,52 | 81,52 | 81,12 | 81,12 | 0,15% | 650,00 |
20.02.2024 | 81,00 | 81,00 | 81,00 | 81,00 | 0,52% | 312,00 |
19.02.2024 | 80,58 | 80,58 | 80,58 | 80,58 | -0,86% | 10,00 |
16.02.2024 | 81,28 | 81,28 | 81,28 | 81,28 | 0,87% | 15,00 |
15.02.2024 | 80,58 | 80,58 | 80,58 | 80,58 | 1,90% | 1,00 |
14.02.2024 | 80,18 | 80,18 | 79,08 | 79,08 | -2,03% | 24,00 |
12.02.2024 | 78,50 | 80,72 | 78,50 | 80,72 | 2,00% | 80,00 |
08.02.2024 | 80,84 | 80,84 | 79,14 | 79,14 | -1,00% | 35,00 |
07.02.2024 | 81,92 | 84,06 | 79,94 | 79,94 | -4,13% | 165,00 |
06.02.2024 | 83,38 | 83,38 | 83,38 | 83,38 | 0,46% | 25,00 |
05.02.2024 | 82,76 | 83,00 | 82,76 | 83,00 | 0,00% | 45,00 |
02.02.2024 | 82,00 | 83,00 | 82,00 | 83,00 | 0,24% | 45,00 |
01.02.2024 | 84,54 | 84,54 | 82,36 | 82,80 | -1,69% | 108,00 |
30.01.2024 | 84,42 | 84,42 | 84,00 | 84,22 | 0,96% | 279,00 |
29.01.2024 | 84,70 | 84,70 | 83,42 | 83,42 | -1,02% | 6,00 |
26.01.2024 | 84,50 | 84,50 | 84,28 | 84,28 | 0,98% | 48,00 |
25.01.2024 | 81,46 | 83,46 | 81,46 | 83,46 | 1,63% | 154,00 |
23.01.2024 | 82,02 | 82,72 | 82,02 | 82,12 | 0,69% | 48,00 |
22.01.2024 | 81,56 | 81,56 | 81,56 | 81,56 | 1,42% | 25,00 |
19.01.2024 | 80,62 | 80,62 | 80,42 | 80,42 | 0,12% | 30,00 |
17.01.2024 | 80,22 | 80,32 | 80,22 | 80,32 | -0,15% | 63,00 |
16.01.2024 | 80,36 | 80,44 | 80,36 | 80,44 | 0,27% | 140,00 |
15.01.2024 | 81,78 | 81,78 | 80,22 | 80,22 | -0,57% | 28,00 |
12.01.2024 | 80,68 | 80,68 | 80,68 | 80,68 | -0,76% | 200,00 |
11.01.2024 | 81,16 | 81,30 | 80,16 | 81,30 | 0,79% | 274,00 |
09.01.2024 | 79,80 | 80,66 | 79,00 | 80,66 | 0,37% | 1.426,00 |
08.01.2024 | 78,88 | 80,36 | 77,36 | 80,36 | 2,79% | 158,00 |
05.01.2024 | 78,18 | 78,18 | 78,18 | 78,18 | -1,49% | 30,00 |
02.01.2024 | 79,18 | 79,36 | 79,16 | 79,36 | -0,15% | 8,00 |
29.12.2023 | 77,80 | 79,48 | 77,78 | 79,48 | 1,71% | 144,00 |
28.12.2023 | 77,34 | 78,60 | 77,20 | 78,14 | -0,15% | 460,00 |
27.12.2023 | 79,18 | 79,18 | 77,54 | 78,26 | -0,20% | 43,00 |
21.12.2023 | 78,42 | 78,42 | 78,42 | 78,42 | -1,21% | 28,00 |
20.12.2023 | 79,38 | 79,38 | 79,38 | 79,38 | 0,48% | 30,00 |
19.12.2023 | 79,06 | 79,06 | 79,00 | 79,00 | 0,36% | 70,00 |
18.12.2023 | 78,80 | 78,80 | 78,72 | 78,72 | -1,13% | 93,00 |
15.12.2023 | 79,72 | 81,12 | 79,48 | 79,62 | 1,71% | 261,00 |
14.12.2023 | 76,52 | 78,28 | 76,52 | 78,28 | 1,53% | 428,00 |
13.12.2023 | 78,66 | 78,66 | 77,10 | 77,10 | -1,48% | 40,00 |
12.12.2023 | 77,92 | 78,26 | 77,92 | 78,26 | 0,08% | 21,00 |
11.12.2023 | 77,80 | 78,74 | 77,80 | 78,20 | 2,54% | 1.970,00 |
07.12.2023 | 75,96 | 76,26 | 75,96 | 76,26 | 2,42% | 522,00 |
06.12.2023 | 74,46 | 74,46 | 74,46 | 74,46 | -1,30% | 28,00 |
05.12.2023 | 75,44 | 75,44 | 75,44 | 75,44 | -0,97% | 15,00 |
04.12.2023 | 75,76 | 76,50 | 74,50 | 76,18 | 1,38% | 176,00 |
01.12.2023 | 74,68 | 75,14 | 74,08 | 75,14 | 1,93% | 14,00 |
30.11.2023 | 73,48 | 73,72 | 73,48 | 73,72 | 1,32% | 21,00 |
29.11.2023 | 71,70 | 72,76 | 71,38 | 72,76 | 0,00% | 172,00 |
28.11.2023 | 72,76 | 72,76 | 72,76 | 72,76 | 0,19% | 12,00 |
27.11.2023 | 72,32 | 72,88 | 72,32 | 72,62 | 0,19% | 105,00 |
24.11.2023 | 72,22 | 73,42 | 72,22 | 72,48 | -1,20% | 278,00 |
23.11.2023 | 73,36 | 73,36 | 73,36 | 73,36 | -0,14% | 1,00 |
22.11.2023 | 72,84 | 73,46 | 72,84 | 73,46 | 2,14% | 133,00 |
21.11.2023 | 71,92 | 71,92 | 71,92 | 71,92 | -0,94% | 1,00 |
20.11.2023 | 72,92 | 72,92 | 72,00 | 72,60 | 2,95% | 103,00 |
17.11.2023 | 70,38 | 70,52 | 70,38 | 70,52 | -1,40% | 45,00 |
16.11.2023 | 71,52 | 71,52 | 71,52 | 71,52 | -1,19% | 1,00 |
15.11.2023 | 72,74 | 72,74 | 71,66 | 72,38 | 0,53% | 72,00 |
14.11.2023 | 72,00 | 72,00 | 72,00 | 72,00 | 1,81% | 200,00 |
13.11.2023 | 70,98 | 70,98 | 70,38 | 70,72 | 0,80% | 32,00 |
09.11.2023 | 70,62 | 70,62 | 70,00 | 70,16 | -3,28% | 51,00 |
07.11.2023 | 72,54 | 72,54 | 72,54 | 72,54 | 1,51% | 1,00 |
06.11.2023 | 71,46 | 71,46 | 71,46 | 71,46 | -1,52% | 16,00 |
03.11.2023 | 72,18 | 72,56 | 72,18 | 72,56 | 1,80% | 66,00 |
02.11.2023 | 69,80 | 71,28 | 69,80 | 71,28 | 0,11% | 41,00 |
01.11.2023 | 71,38 | 71,38 | 71,20 | 71,20 | 0,42% | 4,00 |
31.10.2023 | 70,90 | 70,90 | 70,90 | 70,90 | 1,26% | 8,00 |
30.10.2023 | 70,02 | 70,02 | 70,02 | 70,02 | -0,03% | 40,00 |
27.10.2023 | 69,80 | 70,04 | 69,80 | 70,04 | -0,99% | 209,00 |
26.10.2023 | 69,86 | 71,28 | 69,20 | 70,74 | 0,06% | 447,00 |
25.10.2023 | 70,26 | 70,70 | 70,26 | 70,70 | -0,67% | 27,00 |
24.10.2023 | 71,00 | 71,18 | 70,34 | 71,18 | -0,08% | 730,00 |
23.10.2023 | 70,42 | 71,24 | 69,96 | 71,24 | 1,45% | 58,00 |
20.10.2023 | 70,00 | 70,22 | 69,44 | 70,22 | -0,68% | 242,00 |
19.10.2023 | 70,98 | 70,98 | 70,70 | 70,70 | -1,45% | 240,00 |
16.10.2023 | 71,52 | 71,74 | 71,24 | 71,74 | 0,48% | 76,00 |