Omnicom Group Inc
WKN: 871706 / ISIN: US6819191064Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.01.09 | 25,85 | 27,28 | 24,76 | 25,84 | 3002000 |
| 14.01.09 | 26,15 | 26,19 | 25,31 | 25,81 | 2914500 |
| 12.01.09 | 27,39 | 27,43 | 27,04 | 27,21 | 2242900 |
| 09.01.09 | 27,91 | 27,96 | 27,34 | 27,49 | 1870300 |
| 08.01.09 | 27,61 | 27,88 | 27,45 | 27,83 | 1893000 |
| 07.01.09 | 27,61 | 28,12 | 27,15 | 27,55 | 2541100 |
| 06.01.09 | 28,05 | 28,77 | 27,93 | 28,09 | 2456900 |
| 05.01.09 | 28,13 | 28,73 | 27,84 | 28,05 | 2041100 |
| 02.01.09 | 26,90 | 28,40 | 26,76 | 28,30 | 1645100 |
| 31.12.08 | 26,16 | 27,12 | 26,05 | 26,92 | 1840000 |
| 30.12.08 | 25,58 | 26,32 | 25,46 | 26,32 | 1942300 |
| 29.12.08 | 25,50 | 25,59 | 25,03 | 25,48 | 1994600 |
| 26.12.08 | 25,62 | 26,00 | 25,43 | 25,57 | 1302000 |
| 24.12.08 | 25,65 | 25,79 | 25,32 | 25,38 | 1127600 |
| 23.12.08 | 25,95 | 26,46 | 25,31 | 25,50 | 2952100 |
| 22.12.08 | 27,06 | 27,06 | 25,64 | 25,84 | 3489300 |
| 19.12.08 | 27,93 | 28,28 | 26,69 | 26,78 | 4523600 |
| 18.12.08 | 27,63 | 27,96 | 27,22 | 27,60 | 3573500 |
| 17.12.08 | 29,08 | 29,50 | 27,60 | 27,60 | 4424300 |
| 16.12.08 | 27,35 | 29,86 | 27,19 | 29,76 | 3724300 |
| 15.12.08 | 27,69 | 27,94 | 26,72 | 27,15 | 2351900 |
| 12.12.08 | 26,92 | 27,90 | 26,50 | 27,66 | 2350400 |
| 11.12.08 | 27,69 | 28,47 | 27,27 | 27,50 | 2779200 |
| 10.12.08 | 27,16 | 28,49 | 27,00 | 28,24 | 2949600 |
| 09.12.08 | 27,55 | 28,39 | 26,89 | 27,03 | 2058600 |
