Holen Sie sich die Stockscreener-App
73.44
4.66%
3.27
Handel nachbörslich:
73.44
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt OMC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Omnicom Group Inc-Aktien (OMC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $74.64 | $70.29 | $4.35 | 7,828,448.0 | +4.66% |
| 2025-12-04 | $71.45 | $69.86 | $1.59 | 5,546,295.0 | -1.17% |
| 2025-12-03 | $73.04 | $70.29 | $2.75 | 6,331,712.0 | -2.03% |
| 2025-12-02 | $72.75 | $71.05 | $1.70 | 6,023,628.0 | +0.64% |
| 2025-12-01 | $73.39 | $71.62 | $1.77 | 7,730,285.0 | +0.54% |
| 2025-11-28 | $72.69 | $70.89 | $1.80 | 9,216,804.0 | +0.17% |
| 2025-11-26 | $73.68 | $71.21 | $2.47 | 11,194,952.0 | -1.85% |
| 2025-11-25 | $75.57 | $72.60 | $2.97 | 7,563,987.0 | -2.65% |
| 2025-11-24 | $75.50 | $73.70 | $1.80 | 6,462,565.0 | -0.05% |
| 2025-11-21 | $75.02 | $71.89 | $3.12 | 3,433,096.0 | +4.70% |
| 2025-11-20 | $72.11 | $71.15 | $0.96 | 2,843,301.0 | -0.68% |
| 2025-11-19 | $73.70 | $71.89 | $1.81 | 2,535,349.0 | -2.09% |
| 2025-11-18 | $73.69 | $72.11 | $1.58 | 2,709,125.0 | +0.70% |
| 2025-11-17 | $73.12 | $72.02 | $1.10 | 3,383,688.0 | +1.11% |
| 2025-11-14 | $72.91 | $71.88 | $1.03 | 2,206,381.0 | -1.14% |
| 2025-11-13 | $74.28 | $72.96 | $1.32 | 2,128,840.0 | -1.39% |
| 2025-11-12 | $74.57 | $73.32 | $1.25 | 3,032,482.0 | +0.24% |
| 2025-11-11 | $74.03 | $72.37 | $1.66 | 2,344,277.0 | +1.61% |
| 2025-11-10 | $74.08 | $71.11 | $2.97 | 3,921,519.0 | -2.07% |
| 2025-11-07 | $74.33 | $72.86 | $1.47 | 3,030,579.0 | +1.77% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $74.64 | $69.86 | $4.79 | 41,288,816.0 | +2.54% |
| 2025-11 | $75.57 | $70.89 | $4.68 | 77,327,038.0 | -4.53% |
| 2025-10 | $82.50 | $73.82 | $8.68 | 93,339,004.0 | -7.98% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):