63,090€
4,89%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2025 | 63,82 | 64,41 | 63,20 | 63,80 | 0,13% | 450,00 |
| 11.11.2025 | 62,91 | 63,72 | 61,93 | 63,72 | 1,09% | - |
| 10.11.2025 | 64,39 | 65,76 | 61,55 | 63,03 | -2,02% | 2,00 |
| 07.11.2025 | 63,22 | 64,87 | 62,90 | 64,33 | 1,34% | 100,00 |
| 06.11.2025 | 63,69 | 65,43 | 63,06 | 63,48 | -0,52% | 78,00 |
| 05.11.2025 | 64,05 | 64,80 | 63,49 | 63,81 | -0,61% | 2,00 |
| 04.11.2025 | 63,37 | 64,36 | 62,81 | 64,20 | 0,96% | - |
| 03.11.2025 | 65,09 | 66,38 | 63,00 | 63,59 | -2,21% | 41,00 |
| 31.10.2025 | 64,79 | 65,90 | 63,99 | 65,03 | -0,60% | - |
| 30.10.2025 | 64,73 | 66,22 | 63,46 | 65,42 | 0,88% | - |
| 29.10.2025 | 66,03 | 67,68 | 64,55 | 64,85 | -1,74% | 2,00 |
| 28.10.2025 | 67,95 | 68,32 | 65,93 | 66,00 | -2,96% | - |
| 27.10.2025 | 67,98 | 68,63 | 67,20 | 68,01 | -0,01% | - |
| 24.10.2025 | 69,27 | 69,79 | 67,59 | 68,02 | -2,79% | - |
| 23.10.2025 | 69,95 | 70,53 | 69,22 | 69,97 | 0,07% | 10,00 |
| 22.10.2025 | 66,83 | 71,04 | 65,99 | 69,92 | 2,09% | - |
| 21.10.2025 | 67,01 | 68,61 | 66,72 | 68,49 | 1,97% | 27,00 |
| 20.10.2025 | 66,49 | 67,73 | 66,47 | 67,17 | 1,99% | 110,00 |
| 17.10.2025 | 65,79 | 67,06 | 65,18 | 65,86 | -0,33% | 27,00 |
| 16.10.2025 | 68,10 | 68,53 | 65,86 | 66,08 | -2,94% | - |
| 15.10.2025 | 67,68 | 68,75 | 66,63 | 68,08 | 0,96% | 215,00 |
| 14.10.2025 | 66,13 | 67,50 | 65,33 | 67,43 | 1,72% | 1,00 |
| 13.10.2025 | 65,83 | 67,46 | 65,83 | 66,29 | 0,68% | - |
| 10.10.2025 | 67,16 | 68,39 | 65,71 | 65,84 | -2,23% | 20,00 |
| 09.10.2025 | 68,72 | 68,86 | 66,79 | 67,34 | -2,05% | - |
| 08.10.2025 | 68,71 | 69,50 | 67,98 | 68,75 | 0,75% | - |
| 07.10.2025 | 67,03 | 68,81 | 66,85 | 68,24 | 1,96% | 20,00 |
| 06.10.2025 | 66,10 | 67,90 | 66,10 | 66,93 | 0,94% | 100,00 |
| 03.10.2025 | 66,10 | 67,02 | 65,26 | 66,31 | 1,19% | 178,00 |
| 02.10.2025 | 66,06 | 67,10 | 64,70 | 65,53 | -1,00% | 82,00 |
| 01.10.2025 | 69,46 | 69,65 | 66,14 | 66,19 | -5,58% | 8,00 |
| 30.09.2025 | 67,37 | 70,66 | 67,13 | 70,10 | 3,94% | 64,00 |
| 29.09.2025 | 65,88 | 67,44 | 64,96 | 67,44 | 2,59% | 712,00 |
| 26.09.2025 | 65,06 | 67,08 | 64,46 | 65,74 | 1,17% | 60,00 |
| 25.09.2025 | 65,61 | 66,17 | 64,59 | 64,98 | -1,05% | 2,00 |
| 24.09.2025 | 64,76 | 65,78 | 64,09 | 65,67 | 1,80% | - |
| 23.09.2025 | 63,55 | 65,82 | 63,15 | 64,51 | 1,91% | - |
| 22.09.2025 | 63,85 | 64,14 | 63,12 | 63,30 | -1,12% | - |
| 19.09.2025 | 64,63 | 65,31 | 63,00 | 64,02 | -1,08% | 2,00 |
| 18.09.2025 | 64,85 | 66,14 | 64,42 | 64,72 | -0,25% | - |
| 17.09.2025 | 64,86 | 65,96 | 64,39 | 64,88 | -0,12% | - |
| 16.09.2025 | 65,47 | 65,98 | 64,06 | 64,96 | -0,43% | 1,00 |
| 15.09.2025 | 65,85 | 66,82 | 65,12 | 65,24 | -0,88% | 100,00 |
| 12.09.2025 | 66,33 | 66,54 | 64,50 | 65,82 | -0,29% | - |
| 11.09.2025 | 64,99 | 66,16 | 64,49 | 66,01 | 1,90% | - |
| 10.09.2025 | 66,31 | 66,62 | 64,25 | 64,78 | -2,56% | - |
| 09.09.2025 | 67,36 | 67,41 | 66,16 | 66,48 | -0,37% | - |
| 08.09.2025 | 67,78 | 68,11 | 66,06 | 66,73 | -1,55% | - |
| 05.09.2025 | 67,16 | 68,22 | 66,23 | 67,78 | 0,67% | - |
| 04.09.2025 | 66,47 | 67,37 | 64,03 | 67,33 | 1,40% | - |
| 03.09.2025 | 66,06 | 66,93 | 64,74 | 66,40 | 0,53% | - |
| 02.09.2025 | 66,38 | 67,78 | 65,32 | 66,05 | -1,34% | 150,00 |
| 01.09.2025 | 66,87 | 66,98 | 66,72 | 66,95 | -0,04% | - |
| 29.08.2025 | 66,35 | 67,51 | 65,33 | 66,98 | 0,60% | - |
| 28.08.2025 | 67,47 | 68,44 | 66,04 | 66,58 | -1,35% | - |
| 27.08.2025 | 67,01 | 68,43 | 66,53 | 67,49 | 0,84% | - |
| 26.08.2025 | 68,32 | 68,66 | 66,86 | 66,93 | -2,09% | - |
| 25.08.2025 | 67,99 | 68,98 | 67,40 | 68,36 | 0,74% | - |
| 22.08.2025 | 66,77 | 68,36 | 65,83 | 67,86 | 1,65% | - |
| 21.08.2025 | 66,87 | 67,71 | 65,50 | 66,76 | 0,13% | 9,00 |
| 20.08.2025 | 66,55 | 67,61 | 65,33 | 66,67 | 0,00% | - |
| 19.08.2025 | 65,23 | 66,79 | 64,11 | 66,67 | 2,11% | - |
| 18.08.2025 | 65,22 | 66,32 | 63,95 | 65,29 | 0,21% | - |
| 15.08.2025 | 64,71 | 66,00 | 63,54 | 65,15 | 0,51% | - |
| 14.08.2025 | 65,38 | 66,50 | 63,95 | 64,82 | -0,87% | - |
| 13.08.2025 | 63,08 | 65,49 | 62,29 | 65,39 | 3,51% | - |
| 12.08.2025 | 62,80 | 63,67 | 62,23 | 63,17 | 0,51% | - |
| 11.08.2025 | 62,57 | 63,77 | 62,23 | 62,85 | 0,42% | - |
| 08.08.2025 | 62,32 | 63,12 | 61,19 | 62,59 | 0,50% | - |
| 07.08.2025 | 62,56 | 63,41 | 62,00 | 62,28 | -0,62% | - |
| 06.08.2025 | 62,73 | 64,21 | 61,69 | 62,67 | -0,08% | - |
| 05.08.2025 | 62,22 | 63,86 | 62,09 | 62,72 | 0,71% | - |
| 04.08.2025 | 61,37 | 62,52 | 60,98 | 62,28 | 1,15% | - |
| 01.08.2025 | 63,10 | 63,64 | 61,33 | 61,57 | -2,38% | 50,00 |
| 31.07.2025 | 63,83 | 64,32 | 62,76 | 63,07 | -0,94% | - |
| 30.07.2025 | 64,54 | 65,48 | 63,28 | 63,67 | -1,09% | - |
| 29.07.2025 | 64,82 | 65,69 | 64,12 | 64,37 | -0,03% | 30,00 |
| 28.07.2025 | 65,44 | 67,01 | 64,37 | 64,39 | -1,03% | - |
| 25.07.2025 | 65,54 | 66,38 | 64,47 | 65,06 | -0,73% | 16,00 |
| 24.07.2025 | 66,17 | 67,36 | 65,22 | 65,54 | -0,98% | 25,00 |
| 23.07.2025 | 64,00 | 66,21 | 63,80 | 66,19 | 3,34% | - |
| 22.07.2025 | 60,29 | 64,33 | 60,29 | 64,05 | 6,36% | 13,00 |
| 21.07.2025 | 60,89 | 61,79 | 60,21 | 60,22 | -1,52% | - |