83,460€
0,70%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 83,81 | 85,85 | 83,06 | 85,62 | 2,21% | - |
| 30.05.2024 | 83,69 | 85,01 | 82,93 | 83,77 | -0,68% | - |
| 29.05.2024 | 85,59 | 85,86 | 84,09 | 84,34 | -1,72% | - |
| 28.05.2024 | 89,00 | 89,99 | 85,45 | 85,82 | -2,46% | - |
| 27.05.2024 | 87,66 | 87,98 | 87,46 | 87,98 | 0,37% | - |
| 24.05.2024 | 87,20 | 87,86 | 86,59 | 87,66 | 0,61% | - |
| 23.05.2024 | 88,08 | 88,45 | 86,37 | 87,13 | -1,01% | 210,00 |
| 22.05.2024 | 87,51 | 88,07 | 86,25 | 88,02 | 0,61% | - |
| 21.05.2024 | 88,44 | 89,12 | 87,17 | 87,49 | -1,11% | - |
| 20.05.2024 | 88,43 | 88,88 | 87,57 | 88,47 | 0,09% | - |
| 17.05.2024 | 88,99 | 89,20 | 88,14 | 88,39 | -0,63% | - |
| 16.05.2024 | 89,81 | 90,31 | 88,69 | 88,95 | -0,87% | 50,00 |
| 15.05.2024 | 89,28 | 90,07 | 88,78 | 89,73 | 0,53% | - |
| 14.05.2024 | 89,29 | 90,94 | 88,84 | 89,26 | 0,02% | 800,00 |
| 13.05.2024 | 89,01 | 89,68 | 88,28 | 89,24 | 0,30% | - |
| 10.05.2024 | 89,11 | 89,74 | 88,17 | 88,97 | 0,15% | - |
| 09.05.2024 | 88,42 | 88,89 | 87,65 | 88,84 | 0,40% | - |
| 08.05.2024 | 88,17 | 88,97 | 87,32 | 88,49 | 0,52% | - |
| 07.05.2024 | 87,75 | 90,03 | 86,61 | 88,03 | 1,72% | - |
| 06.05.2024 | 86,27 | 87,26 | 85,51 | 86,54 | 0,38% | - |
| 03.05.2024 | 86,81 | 87,28 | 85,88 | 86,21 | -0,09% | - |
| 02.05.2024 | 87,35 | 88,25 | 86,25 | 86,29 | -0,79% | - |
| 30.04.2024 | 89,53 | 89,59 | 86,98 | 86,98 | -2,70% | 840,00 |
| 29.04.2024 | 89,67 | 90,57 | 89,02 | 89,39 | -0,29% | - |
| 26.04.2024 | 90,34 | 90,37 | 89,48 | 89,65 | -0,58% | - |
| 25.04.2024 | 89,43 | 90,61 | 88,61 | 90,17 | 0,49% | - |
| 24.04.2024 | 88,18 | 89,79 | 87,05 | 89,73 | 1,88% | - |
| 23.04.2024 | 87,99 | 89,17 | 87,11 | 88,07 | 0,05% | - |
| 22.04.2024 | 86,96 | 89,17 | 86,35 | 88,03 | 1,24% | - |
| 19.04.2024 | 85,41 | 87,49 | 85,17 | 86,95 | 1,14% | - |
| 18.04.2024 | 86,74 | 87,86 | 85,91 | 85,97 | -0,77% | - |
| 17.04.2024 | 87,41 | 88,90 | 85,21 | 86,64 | 1,11% | - |
| 16.04.2024 | 85,16 | 85,92 | 84,22 | 85,69 | 0,60% | - |
| 15.04.2024 | 85,34 | 87,31 | 84,69 | 85,18 | 0,01% | - |
| 12.04.2024 | 86,45 | 87,30 | 84,89 | 85,17 | -1,30% | - |
| 11.04.2024 | 85,39 | 86,52 | 85,00 | 86,29 | 1,03% | - |
| 10.04.2024 | 86,59 | 86,81 | 84,80 | 85,41 | -1,25% | - |
| 09.04.2024 | 85,70 | 86,75 | 85,44 | 86,49 | 0,89% | - |
| 08.04.2024 | 85,41 | 86,65 | 84,99 | 85,73 | 0,28% | - |
| 05.04.2024 | 86,11 | 86,97 | 84,79 | 85,49 | -0,52% | - |
| 04.04.2024 | 87,54 | 88,33 | 85,92 | 85,94 | -1,83% | - |
| 03.04.2024 | 88,15 | 89,16 | 87,22 | 87,54 | -1,10% | - |
| 02.04.2024 | 89,93 | 90,05 | 87,94 | 88,51 | -1,32% | 4,00 |
| 28.03.2024 | 87,91 | 90,60 | 86,49 | 89,69 | 2,60% | - |
| 27.03.2024 | 85,89 | 87,92 | 84,19 | 87,42 | 1,95% | 5,00 |
| 26.03.2024 | 86,04 | 86,80 | 84,39 | 85,75 | -0,43% | - |
| 25.03.2024 | 86,78 | 88,03 | 83,24 | 86,12 | -0,89% | - |
| 22.03.2024 | 87,02 | 88,34 | 84,64 | 86,89 | 0,02% | - |
| 21.03.2024 | 86,40 | 88,07 | 85,89 | 86,87 | 0,71% | - |
| 20.03.2024 | 85,91 | 86,87 | 83,88 | 86,26 | 0,38% | - |
| 19.03.2024 | 85,36 | 86,68 | 84,07 | 85,93 | 0,67% | - |
| 18.03.2024 | 84,99 | 85,88 | 84,10 | 85,36 | 1,26% | - |
| 15.03.2024 | 85,05 | 86,77 | 75,43 | 84,30 | -0,43% | 54,00 |
| 14.03.2024 | 87,54 | 87,73 | 77,23 | 84,66 | 9,10% | - |
| 13.03.2024 | 86,79 | 88,22 | 77,60 | 77,60 | -9,88% | - |
| 12.03.2024 | 86,40 | 87,38 | 76,89 | 86,11 | 0,37% | - |
| 11.03.2024 | 83,71 | 86,52 | 82,96 | 85,79 | 2,33% | - |
| 08.03.2024 | 84,07 | 84,66 | 83,28 | 83,84 | -1,07% | 180,00 |
| 07.03.2024 | 82,98 | 84,75 | 82,82 | 84,75 | 1,95% | - |
| 06.03.2024 | 82,02 | 83,21 | 81,04 | 83,13 | 1,33% | 800,00 |
| 05.03.2024 | 82,00 | 83,12 | 81,45 | 82,04 | -0,22% | - |
| 04.03.2024 | 81,44 | 82,73 | 81,27 | 82,22 | 0,75% | 600,00 |
| 01.03.2024 | 81,89 | 81,91 | 80,83 | 81,61 | -0,16% | 42,00 |
| 29.02.2024 | 81,25 | 82,30 | 80,64 | 81,74 | 0,57% | - |
| 28.02.2024 | 82,28 | 82,35 | 80,68 | 81,28 | -1,17% | - |
| 27.02.2024 | 82,04 | 82,70 | 81,55 | 82,24 | 0,17% | - |
| 26.02.2024 | 81,76 | 82,45 | 80,98 | 82,10 | 0,27% | - |
| 23.02.2024 | 81,66 | 82,19 | 80,85 | 81,88 | 0,34% | - |
| 22.02.2024 | 81,99 | 82,39 | 80,88 | 81,60 | -0,39% | - |
| 21.02.2024 | 81,70 | 82,29 | 81,01 | 81,92 | 0,18% | - |
| 20.02.2024 | 81,08 | 81,82 | 80,07 | 81,77 | 0,71% | - |
| 19.02.2024 | 81,24 | 81,34 | 81,17 | 81,19 | -0,05% | - |
| 16.02.2024 | 80,77 | 81,63 | 80,10 | 81,23 | 0,58% | - |
| 15.02.2024 | 80,09 | 82,10 | 79,83 | 80,76 | 0,95% | - |
| 14.02.2024 | 79,42 | 80,38 | 78,68 | 80,00 | 0,63% | - |
| 13.02.2024 | 80,22 | 81,17 | 78,99 | 79,50 | -0,92% | - |
| 12.02.2024 | 78,35 | 80,92 | 78,24 | 80,24 | 2,29% | - |
| 09.02.2024 | 80,27 | 81,10 | 78,28 | 78,44 | -2,39% | - |
| 08.02.2024 | 80,09 | 80,63 | 78,36 | 80,36 | 0,32% | - |
| 07.02.2024 | 82,77 | 84,66 | 79,91 | 80,10 | -3,14% | - |
| 06.02.2024 | 82,55 | 83,65 | 82,05 | 82,70 | 0,12% | - |
| 05.02.2024 | 83,40 | 83,89 | 81,80 | 82,60 | -0,86% | - |
| 02.02.2024 | 82,62 | 84,06 | 82,40 | 83,32 | 0,85% | - |
| 01.02.2024 | 83,74 | 84,38 | 82,11 | 82,62 | -1,20% | - |
| 31.01.2024 | 84,39 | 84,97 | 83,30 | 83,62 | -0,78% | - |
| 30.01.2024 | 84,22 | 84,67 | 83,28 | 84,28 | -0,02% | - |
| 29.01.2024 | 83,71 | 84,53 | 83,21 | 84,30 | 0,69% | 214,00 |
| 26.01.2024 | 83,70 | 84,69 | 82,74 | 83,72 | -0,25% | - |
| 25.01.2024 | 82,10 | 84,06 | 81,95 | 83,93 | 2,43% | - |
| 24.01.2024 | 82,46 | 83,07 | 81,68 | 81,94 | -0,61% | - |
| 23.01.2024 | 81,32 | 83,11 | 81,32 | 82,44 | 1,03% | - |
| 22.01.2024 | 80,67 | 81,87 | 80,29 | 81,60 | 1,18% | - |
| 19.01.2024 | 80,78 | 81,37 | 79,43 | 80,65 | -0,36% | - |
| 18.01.2024 | 80,37 | 81,21 | 79,96 | 80,94 | 0,50% | - |
| 17.01.2024 | 81,11 | 81,76 | 80,25 | 80,54 | -1,01% | - |
| 16.01.2024 | 81,02 | 81,84 | 80,73 | 81,36 | 0,43% | - |
| 15.01.2024 | 80,99 | 81,11 | 80,83 | 81,01 | -0,04% | - |
| 12.01.2024 | 81,20 | 81,77 | 80,20 | 81,04 | -0,26% | - |
| 11.01.2024 | 80,48 | 82,26 | 79,58 | 81,25 | 0,93% | - |
| 10.01.2024 | 80,80 | 82,18 | 79,83 | 80,50 | -0,47% | - |