68,310€
0,34%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 68,10 | 68,53 | 67,99 | 68,19 | 0,16% | - |
| 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% | - |
| 18.07.2025 | 61,03 | 61,63 | 60,81 | 61,15 | 0,13% | - |
| 17.07.2025 | 63,39 | 64,24 | 61,06 | 61,07 | -3,96% | 13,00 |
| 16.07.2025 | 62,20 | 63,63 | 60,60 | 63,59 | 3,92% | - |
| 15.07.2025 | 62,19 | 63,67 | 61,19 | 61,19 | -1,73% | - |
| 14.07.2025 | 62,22 | 62,54 | 61,61 | 62,27 | 0,00% | - |
| 11.07.2025 | 62,82 | 63,45 | 62,11 | 62,27 | -0,67% | 39,00 |
| 10.07.2025 | 61,89 | 63,31 | 61,55 | 62,69 | 1,24% | - |
| 09.07.2025 | 63,55 | 63,76 | 61,05 | 61,92 | -2,78% | 9,00 |
| 08.07.2025 | 63,22 | 64,11 | 62,77 | 63,69 | 1,18% | - |
| 07.07.2025 | 63,41 | 64,74 | 62,64 | 62,95 | -0,44% | - |
| 04.07.2025 | 63,63 | 63,63 | 63,06 | 63,23 | -0,44% | - |
| 03.07.2025 | 63,59 | 64,47 | 63,06 | 63,51 | -0,09% | - |
| 02.07.2025 | 62,55 | 63,79 | 62,07 | 63,57 | 1,68% | - |
| 01.07.2025 | 61,03 | 63,34 | 60,66 | 62,52 | 2,34% | - |
| 30.06.2025 | 60,45 | 61,84 | 60,45 | 61,09 | 0,10% | - |
| 27.06.2025 | 60,87 | 61,79 | 60,57 | 61,03 | 0,30% | - |
| 26.06.2025 | 60,57 | 61,12 | 59,98 | 60,85 | 0,25% | - |
| 25.06.2025 | 62,42 | 62,49 | 60,31 | 60,70 | -2,77% | - |
| 24.06.2025 | 62,17 | 62,66 | 61,30 | 62,43 | 0,91% | - |
| 23.06.2025 | 61,03 | 63,34 | 60,61 | 61,87 | 1,59% | - |
| 20.06.2025 | 60,11 | 61,41 | 59,87 | 60,90 | 1,31% | - |
| 19.06.2025 | 60,49 | 61,02 | 60,08 | 60,11 | -0,61% | - |
| 18.06.2025 | 60,43 | 60,92 | 59,99 | 60,48 | 0,35% | - |
| 17.06.2025 | 59,48 | 60,93 | 59,35 | 60,27 | -1,28% | - |
| 16.06.2025 | 60,87 | 62,21 | 60,05 | 61,05 | 1,56% | - |
| 13.06.2025 | 61,72 | 62,13 | 60,04 | 60,11 | -2,15% | 45,00 |
| 12.06.2025 | 63,55 | 63,78 | 60,95 | 61,43 | -3,81% | - |
| 11.06.2025 | 64,02 | 65,25 | 63,04 | 63,86 | -0,33% | - |
| 10.06.2025 | 61,87 | 64,07 | 61,54 | 64,07 | 2,53% | - |
| 09.06.2025 | 62,49 | 63,19 | 62,01 | 62,49 | -0,32% | - |
| 06.06.2025 | 61,31 | 62,95 | 61,08 | 62,69 | 2,15% | - |
| 05.06.2025 | 62,39 | 62,94 | 61,13 | 61,37 | -1,62% | - |
| 04.06.2025 | 62,78 | 63,39 | 62,35 | 62,38 | -0,78% | - |
| 03.06.2025 | 61,51 | 63,75 | 61,27 | 62,87 | 2,18% | 25,00 |
| 02.06.2025 | 64,62 | 64,63 | 61,28 | 61,53 | -4,80% | - |
| 30.05.2025 | 65,20 | 65,64 | 63,80 | 64,63 | -0,74% | - |