79.00
price down icon1.66%   -1.33
after-market Handel nachbörslich: 78.98 -0.02 -0.03%
loading

Omnicom Group Inc-Aktien (OMC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-24 $81.08 $78.50 $2.58 3,300,964.0 -1.66%
2025-10-23 $81.88 $80.33 $1.55 3,300,108.0 -1.11%
2025-10-22 $82.50 $78.48 $4.02 7,297,456.0 +3.20%
2025-10-21 $79.68 $77.94 $1.74 4,059,952.0 +0.67%
2025-10-20 $78.46 $77.48 $0.98 3,034,136.0 +0.86%
2025-10-17 $78.28 $76.64 $1.63 2,985,780.0 +0.40%
2025-10-16 $79.32 $76.97 $2.35 2,481,025.0 -2.65%
2025-10-15 $79.93 $78.32 $1.61 3,971,116.0 +0.97%
2025-10-14 $78.61 $75.70 $2.91 3,957,753.0 +2.67%
2025-10-13 $77.48 $76.17 $1.31 3,414,042.0 +0.01%
2025-10-10 $78.70 $76.33 $2.37 3,332,150.0 -1.42%
2025-10-09 $80.01 $77.60 $2.41 5,588,161.0 -2.55%
2025-10-08 $80.64 $79.27 $1.37 5,064,695.0 -0.16%
2025-10-07 $80.38 $78.54 $1.83 4,008,905.0 +1.61%
2025-10-06 $79.53 $77.86 $1.67 5,640,369.0 +1.15%
2025-10-03 $78.49 $76.57 $1.92 3,209,570.0 +0.99%
2025-10-02 $77.53 $75.81 $1.72 4,479,892.0 -0.77%
2025-10-01 $81.69 $77.33 $4.36 6,273,172.0 -5.00%
2025-09-30 $82.95 $79.06 $3.89 11,008,292.0 +3.03%
2025-09-29 $79.17 $76.80 $2.38 2,533,823.0 +2.70%

Omnicom Group Inc-Aktien (OMC) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Omnicom Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OMC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Omnicom Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Omnicom Group Inc-Aktien (OMC) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $82.50 $75.70 $6.80 78,700,210.0 -3.10%
2025-09 $82.95 $74.06 $8.89 73,096,521.0 +4.09%
2025-08 $80.04 $70.61 $9.43 70,472,023.0 +8.72%
2025-07 $79.30 $70.38 $8.92 99,324,612.0 +0.15%
2025-06 $74.08 $68.37 $5.71 99,879,652.0 -2.04%
2025-05 $79.08 $71.98 $7.10 51,330,224.0 -3.57%
2025-04 $82.98 $69.13 $13.85 72,131,634.0 -8.14%
2025-03 $89.27 $78.69 $10.58 93,188,651.0 +0.18%
2025-02 $88.52 $80.31 $8.21 57,124,831.0 -4.64%
2025-01 $89.35 $81.42 $7.93 42,131,346.0 +0.87%

Omnicom Group Inc-Aktien (OMC) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $105.5 $84.56 $20.93 51,185,257.0 -18.13%
2024-11 $107.0 $96.24 $10.76 34,159,334.0 +3.78%
2024-10 $106.5 $99.92 $6.59 30,247,766.0 -2.31%
2024-09 $104.8 $97.08 $7.72 24,228,499.0 +2.95%
2024-08 $100.6 $88.08 $12.53 25,224,372.0 +2.44%
2024-07 $98.71 $87.28 $11.43 36,918,243.0 +9.30%
2024-06 $93.40 $87.47 $5.93 29,298,761.0 -3.51%
2024-05 $98.06 $90.33 $7.73 28,320,847.0 +0.13%
2024-04 $97.25 $89.75 $7.50 34,947,967.0 -4.05%
2024-03 $97.49 $87.68 $9.81 37,647,343.0 +9.47%
2024-02 $90.86 $84.42 $6.44 33,196,317.0 -2.20%
2024-01 $91.79 $84.61 $7.18 30,422,533.0 +4.47%

Omnicom Group Inc-Aktien (OMC) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $88.65 $80.01 $8.64 26,344,656.0 +7.29%
2023-11 $80.81 $73.68 $7.13 22,154,930.0 +7.64%
2023-10 $76.85 $72.20 $4.65 33,095,218.0 +0.58%
2023-09 $81.40 $72.69 $8.71 28,259,872.0 -8.06%
2023-08 $84.34 $78.01 $6.33 31,577,537.0 -4.27%
2023-07 $99.23 $81.82 $17.41 49,086,677.0 -11.07%
2023-06 $97.22 $87.85 $9.37 29,389,144.0 +7.89%
2023-05 $94.77 $84.09 $10.68 36,292,923.0 -2.63%
2023-04 $96.78 $87.52 $9.26 33,518,071.0 -4.00%
2023-03 $94.44 $83.86 $10.58 51,990,943.0 +4.16%
2023-02 $96.52 $85.30 $11.22 38,753,725.0 +5.33%
2023-01 $87.53 $81.58 $5.95 27,733,514.0 +5.42%
advertising_agencies IPG
$27.06
price down icon 1.71%
advertising_agencies TTD
$52.00
price down icon 3.93%
advertising_agencies WPP
$23.92
price up icon 0.04%
$19.94
price up icon 4.18%
advertising_agencies IAS
$10.19
price down icon 0.10%
Kapitalisierung:     |  Volumen (24h):