63,780€
-0,31%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 64,11 | 64,80 | 63,43 | 63,70 | -0,44% | 49,00 |
| 09.04.2026 | 66,03 | 66,03 | 63,08 | 63,98 | -2,91% | - |
| 08.04.2026 | 65,23 | 66,52 | 64,79 | 65,90 | 0,37% | - |
| 07.04.2026 | 64,85 | 66,54 | 64,85 | 65,66 | 1,16% | - |
| 02.04.2026 | 64,89 | 65,91 | 64,27 | 64,91 | 0,06% | - |
| 01.04.2026 | 65,19 | 65,71 | 64,42 | 64,87 | -2,36% | - |
| 31.03.2026 | 65,72 | 66,55 | 64,45 | 66,44 | 1,14% | - |
| 30.03.2026 | 64,14 | 66,41 | 64,14 | 65,69 | 2,38% | - |
| 27.03.2026 | 65,32 | 65,55 | 63,93 | 64,16 | -1,40% | - |
| 26.03.2026 | 65,25 | 66,26 | 64,03 | 65,07 | -0,70% | - |
| 25.03.2026 | 65,43 | 66,19 | 64,23 | 65,53 | 0,85% | - |
| 24.03.2026 | 65,46 | 65,64 | 64,36 | 64,98 | -1,04% | - |
| 23.03.2026 | 64,86 | 66,49 | 64,12 | 65,66 | 1,41% | - |
| 20.03.2026 | 65,53 | 66,04 | 64,13 | 64,75 | -1,11% | - |
| 19.03.2026 | 66,47 | 67,65 | 65,36 | 65,48 | -1,19% | 4,00 |
| 18.03.2026 | 67,95 | 68,46 | 66,06 | 66,27 | -2,62% | 1,00 |
| 17.03.2026 | 67,78 | 70,02 | 67,78 | 68,05 | 0,22% | - |
| 16.03.2026 | 68,14 | 68,84 | 67,37 | 67,90 | -0,95% | - |
| 13.03.2026 | 67,79 | 69,31 | 67,66 | 68,55 | 1,35% | 200,00 |
| 12.03.2026 | 69,18 | 70,96 | 66,85 | 67,64 | -1,74% | - |
| 11.03.2026 | 69,03 | 70,65 | 68,35 | 68,84 | -2,10% | - |
| 10.03.2026 | 72,12 | 72,54 | 69,79 | 70,32 | -2,90% | - |
| 09.03.2026 | 73,10 | 73,10 | 71,42 | 72,42 | -0,88% | 243,00 |
| 06.03.2026 | 73,34 | 74,50 | 71,69 | 73,06 | 0,14% | - |
| 05.03.2026 | 73,91 | 75,20 | 72,74 | 72,96 | -1,10% | - |
| 04.03.2026 | 72,26 | 74,33 | 72,07 | 73,77 | 0,52% | - |
| 03.03.2026 | 73,02 | 73,83 | 70,79 | 73,39 | 0,49% | - |
| 02.03.2026 | 71,10 | 73,17 | 70,13 | 73,03 | 1,44% | 60,00 |
| 27.02.2026 | 71,62 | 71,99 | 69,01 | 71,99 | 0,22% | - |
| 26.02.2026 | 69,86 | 72,82 | 69,50 | 71,83 | 2,86% | 10,00 |
| 25.02.2026 | 70,08 | 70,37 | 68,85 | 69,83 | -0,19% | 4,00 |
| 24.02.2026 | 68,48 | 71,23 | 67,85 | 69,96 | 2,63% | - |
| 23.02.2026 | 70,66 | 72,57 | 67,59 | 68,17 | -2,95% | - |
| 20.02.2026 | 68,97 | 71,21 | 68,22 | 70,24 | 2,02% | 10,00 |
| 19.02.2026 | 61,68 | 68,85 | 60,21 | 68,85 | 15,44% | 75,00 |
| 18.02.2026 | 57,20 | 59,84 | 57,10 | 59,64 | 4,01% | - |
| 17.02.2026 | 58,27 | 58,73 | 56,81 | 57,34 | -1,73% | - |
| 16.02.2026 | 58,14 | 58,48 | 57,89 | 58,35 | 0,95% | - |
| 13.02.2026 | 57,19 | 58,05 | 56,08 | 57,80 | 1,26% | - |
| 12.02.2026 | 58,53 | 59,01 | 56,19 | 57,08 | -2,51% | 2,00 |
| 11.02.2026 | 61,47 | 62,09 | 57,95 | 58,55 | -4,42% | - |
| 10.02.2026 | 59,38 | 61,45 | 58,81 | 61,26 | 3,60% | - |
| 09.02.2026 | 59,08 | 61,19 | 57,85 | 59,13 | -0,19% | - |
| 06.02.2026 | 58,65 | 59,96 | 58,01 | 59,24 | 0,99% | - |
| 05.02.2026 | 58,57 | 59,84 | 57,53 | 58,66 | 0,29% | 70,00 |
| 04.02.2026 | 57,76 | 59,31 | 56,21 | 58,49 | 0,41% | 25,00 |
| 03.02.2026 | 64,91 | 64,92 | 57,74 | 58,25 | -9,77% | 168,00 |
| 02.02.2026 | 64,88 | 65,55 | 64,29 | 64,56 | 0,03% | 77,00 |
| 30.01.2026 | 63,39 | 64,76 | 62,91 | 64,54 | 1,51% | - |
| 29.01.2026 | 64,43 | 64,98 | 62,71 | 63,58 | -1,01% | - |
| 28.01.2026 | 65,22 | 65,84 | 63,83 | 64,23 | -1,92% | 30,00 |
| 27.01.2026 | 67,72 | 68,33 | 64,54 | 65,49 | -2,66% | - |
| 26.01.2026 | 67,47 | 68,06 | 66,52 | 67,28 | -0,25% | - |
| 23.01.2026 | 67,41 | 69,31 | 67,04 | 67,45 | 0,22% | - |
| 22.01.2026 | 67,42 | 69,52 | 66,96 | 67,30 | -0,06% | - |
| 21.01.2026 | 66,49 | 68,82 | 66,49 | 67,34 | 1,05% | - |
| 20.01.2026 | 68,00 | 68,63 | 66,58 | 66,64 | -1,99% | - |
| 19.01.2026 | 68,58 | 70,55 | 67,90 | 67,99 | -0,93% | 140,00 |
| 16.01.2026 | 69,66 | 69,76 | 68,39 | 68,63 | -1,79% | 25,00 |
| 15.01.2026 | 68,87 | 69,98 | 68,20 | 69,88 | 1,57% | - |
| 14.01.2026 | 66,81 | 69,27 | 66,41 | 68,80 | 4,15% | - |
| 13.01.2026 | 67,00 | 67,50 | 66,06 | 66,06 | -1,37% | - |
| 12.01.2026 | 68,02 | 68,02 | 66,74 | 66,98 | -1,38% | - |
| 09.01.2026 | 67,58 | 68,50 | 66,66 | 67,92 | 0,12% | - |
| 08.01.2026 | 66,44 | 68,41 | 66,19 | 67,84 | 2,76% | - |
| 07.01.2026 | 68,14 | 68,83 | 65,90 | 66,02 | -2,58% | - |
| 06.01.2026 | 66,85 | 68,15 | 66,26 | 67,77 | 1,57% | - |
| 05.01.2026 | 69,43 | 69,67 | 66,68 | 66,72 | -4,45% | - |
| 02.01.2026 | 68,80 | 69,92 | 67,87 | 69,83 | 2,12% | - |
| 30.12.2025 | 68,80 | 68,80 | 68,29 | 68,38 | -0,12% | - |
| 29.12.2025 | 68,15 | 69,02 | 67,16 | 68,46 | 2,92% | - |
| 23.12.2025 | 67,72 | 68,53 | 65,89 | 66,52 | -1,86% | - |
| 22.12.2025 | 68,57 | 69,61 | 67,65 | 67,78 | -1,07% | - |
| 19.12.2025 | 68,83 | 69,30 | 67,48 | 68,51 | -2,03% | 75,00 |
| 18.12.2025 | 70,39 | 72,43 | 69,10 | 69,93 | -1,26% | - |
| 17.12.2025 | 68,63 | 70,82 | 68,43 | 70,82 | 3,22% | 2,00 |
| 16.12.2025 | 68,27 | 69,19 | 67,14 | 68,61 | -0,17% | - |
| 15.12.2025 | 68,34 | 69,10 | 67,61 | 68,73 | 0,78% | - |
| 12.12.2025 | 68,21 | 68,89 | 67,82 | 68,20 | 0,26% | 45,00 |
| 11.12.2025 | 66,20 | 68,53 | 64,16 | 68,02 | 2,78% | 371,00 |
| 10.12.2025 | 63,00 | 66,35 | 62,10 | 66,18 | 5,38% | 15,00 |
| 09.12.2025 | 63,33 | 63,53 | 62,49 | 62,80 | -0,17% | - |
| 08.12.2025 | 63,09 | 63,87 | 62,21 | 62,91 | -0,82% | - |
| 05.12.2025 | 60,40 | 64,11 | 60,22 | 63,43 | 5,45% | 52,00 |
| 04.12.2025 | 61,03 | 62,22 | 60,13 | 60,15 | -0,43% | 100,00 |
| 03.12.2025 | 62,35 | 63,81 | 60,24 | 60,41 | -3,30% | 1,00 |
| 02.12.2025 | 61,93 | 63,76 | 61,23 | 62,47 | 0,71% | - |
| 01.12.2025 | 61,77 | 63,18 | 61,26 | 62,03 | 0,40% | 182,00 |
| 28.11.2025 | 62,64 | 62,84 | 61,27 | 61,78 | -1,06% | 20,00 |
| 27.11.2025 | 61,65 | 62,65 | 61,65 | 62,44 | 1,43% | - |
| 26.11.2025 | 62,98 | 63,59 | 61,31 | 61,56 | -2,27% | - |
| 25.11.2025 | 64,96 | 66,08 | 62,59 | 62,99 | -3,15% | - |
| 24.11.2025 | 65,00 | 66,03 | 63,92 | 65,04 | -0,20% | 8,00 |
| 21.11.2025 | 62,03 | 65,28 | 61,97 | 65,17 | 5,03% | - |
| 20.11.2025 | 62,42 | 62,94 | 61,56 | 62,05 | -0,97% | 2,00 |
| 19.11.2025 | 63,43 | 64,12 | 62,22 | 62,66 | -0,59% | 380,00 |
| 18.11.2025 | 63,00 | 63,57 | 62,17 | 63,03 | -0,13% | 16,00 |
| 17.11.2025 | 62,15 | 63,28 | 61,93 | 63,11 | 1,24% | 1.220,00 |
| 14.11.2025 | 62,73 | 64,11 | 61,84 | 62,34 | -0,75% | 465,00 |
| 13.11.2025 | 63,92 | 64,15 | 62,71 | 62,81 | -1,55% | - |