Omnicom Group Inc
WKN: 871706 / ISIN: US6819191064Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.07.09 | 30,53 | 30,93 | 30,11 | 30,87 | 2501300 |
| 10.07.09 | 30,18 | 30,69 | 29,95 | 30,58 | 1692900 |
| 09.07.09 | 30,32 | 31,00 | 30,10 | 30,30 | 1889400 |
| 08.07.09 | 30,81 | 30,86 | 29,71 | 30,11 | 3308600 |
| 07.07.09 | 31,06 | 31,27 | 30,50 | 30,53 | 2431500 |
| 06.07.09 | 31,02 | 31,37 | 30,54 | 31,06 | 2192600 |
| 02.07.09 | 31,94 | 31,94 | 30,81 | 31,22 | 3009200 |
| 01.07.09 | 31,55 | 32,47 | 31,52 | 32,28 | 2633200 |
| 30.06.09 | 31,58 | 32,03 | 31,24 | 31,58 | 2684600 |
| 29.06.09 | 31,83 | 32,16 | 31,63 | 31,89 | 2420200 |
| 26.06.09 | 32,02 | 32,23 | 31,69 | 31,78 | 2616400 |
| 25.06.09 | 31,05 | 32,42 | 30,94 | 32,26 | 1860500 |
| 24.06.09 | 31,48 | 32,08 | 31,28 | 31,61 | 1826400 |
| 23.06.09 | 31,38 | 31,71 | 31,00 | 31,25 | 1854000 |
| 22.06.09 | 32,01 | 32,39 | 31,38 | 31,48 | 2842900 |
| 19.06.09 | 32,51 | 32,86 | 32,23 | 32,51 | 2206500 |
| 18.06.09 | 32,35 | 32,50 | 32,02 | 32,22 | 1785800 |
| 17.06.09 | 31,91 | 32,82 | 31,91 | 32,47 | 2981900 |
| 16.06.09 | 32,30 | 32,54 | 31,82 | 31,90 | 1962900 |
| 15.06.09 | 32,01 | 32,16 | 31,75 | 31,81 | 2747200 |
| 12.06.09 | 32,43 | 32,57 | 31,85 | 32,45 | 1392900 |
| 11.06.09 | 32,23 | 33,01 | 32,01 | 32,54 | 2433100 |
| 10.06.09 | 32,81 | 32,96 | 31,65 | 32,13 | 2731300 |
| 09.06.09 | 32,33 | 32,78 | 31,99 | 32,64 | 1314800 |
| 08.06.09 | 32,24 | 32,65 | 31,67 | 32,29 | 1735100 |
