67,220€
0,15%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,07 | 67,51 | 65,28 | 65,94 | -1,76% | - |
| 24.04.2025 | 64,74 | 67,40 | 63,57 | 67,12 | 3,60% | - |
| 23.04.2025 | 65,03 | 67,26 | 64,17 | 64,79 | 1,04% | - |
| 22.04.2025 | 62,51 | 64,40 | 62,35 | 64,12 | -0,36% | - |
| 17.04.2025 | 62,52 | 64,54 | 60,99 | 64,35 | 2,75% | - |
| 16.04.2025 | 68,15 | 68,15 | 62,00 | 62,63 | -8,09% | 18,00 |
| 15.04.2025 | 67,44 | 69,82 | 65,96 | 68,14 | 0,74% | 11,00 |
| 14.04.2025 | 66,55 | 68,30 | 66,29 | 67,64 | 1,52% | 145,00 |
| 11.04.2025 | 65,53 | 67,03 | 63,57 | 66,63 | 0,88% | - |
| 10.04.2025 | 69,79 | 69,94 | 64,09 | 66,05 | -5,43% | - |
| 09.04.2025 | 65,30 | 70,29 | 61,29 | 69,84 | 8,68% | - |
| 08.04.2025 | 66,57 | 67,89 | 63,53 | 64,26 | -1,95% | 15,00 |
| 07.04.2025 | 64,57 | 68,27 | 62,19 | 65,54 | -1,25% | 10,00 |
| 04.04.2025 | 68,22 | 69,81 | 65,01 | 66,37 | -2,77% | - |
| 03.04.2025 | 73,10 | 73,14 | 68,20 | 68,26 | -6,74% | 100,00 |
| 02.04.2025 | 73,81 | 75,23 | 72,90 | 73,19 | -0,92% | - |
| 01.04.2025 | 76,67 | 77,11 | 73,23 | 73,87 | -3,40% | - |
| 31.03.2025 | 74,05 | 76,70 | 73,72 | 76,47 | 3,25% | - |
| 28.03.2025 | 74,71 | 75,38 | 73,67 | 74,06 | -0,83% | - |
| 27.03.2025 | 75,48 | 75,58 | 73,95 | 74,68 | -1,05% | - |
| 26.03.2025 | 74,56 | 75,69 | 73,08 | 75,47 | 1,30% | 16,00 |
| 25.03.2025 | 73,52 | 74,87 | 72,91 | 74,50 | 1,37% | 75,00 |
| 24.03.2025 | 74,62 | 76,82 | 73,49 | 73,49 | -1,97% | 150,00 |
| 21.03.2025 | 74,40 | 75,63 | 73,60 | 74,97 | 0,82% | - |
| 20.03.2025 | 75,04 | 75,85 | 74,32 | 74,36 | -0,55% | - |
| 19.03.2025 | 74,52 | 75,54 | 72,24 | 74,77 | 0,36% | - |
| 18.03.2025 | 73,54 | 74,93 | 71,84 | 74,50 | 1,33% | - |
| 17.03.2025 | 74,02 | 74,89 | 73,13 | 73,52 | -1,05% | 28,00 |
| 14.03.2025 | 73,27 | 74,57 | 72,70 | 74,30 | 1,48% | - |
| 13.03.2025 | 73,00 | 74,88 | 72,47 | 73,22 | 0,32% | - |
| 12.03.2025 | 75,82 | 76,50 | 72,69 | 72,99 | -3,40% | - |
| 11.03.2025 | 78,21 | 78,54 | 75,20 | 75,56 | -4,33% | - |
| 10.03.2025 | 78,48 | 82,30 | 77,33 | 78,98 | 0,93% | - |
| 07.03.2025 | 76,62 | 78,63 | 75,26 | 78,25 | 2,21% | - |
| 06.03.2025 | 76,21 | 76,79 | 73,50 | 76,56 | 0,49% | - |
| 05.03.2025 | 76,07 | 76,80 | 74,67 | 76,19 | -0,04% | - |
| 04.03.2025 | 76,97 | 77,30 | 75,60 | 76,22 | -1,06% | - |
| 03.03.2025 | 79,78 | 79,79 | 76,49 | 77,04 | -3,40% | - |
| 28.02.2025 | 78,64 | 79,75 | 78,27 | 79,75 | 1,55% | 6,00 |
| 27.02.2025 | 80,03 | 80,21 | 77,72 | 78,53 | -1,60% | - |
| 26.02.2025 | 79,78 | 80,41 | 79,27 | 79,81 | 0,11% | - |
| 25.02.2025 | 80,00 | 80,72 | 78,97 | 79,72 | -0,40% | - |
| 24.02.2025 | 78,67 | 80,88 | 78,01 | 80,04 | 1,79% | 13,00 |
| 21.02.2025 | 79,61 | 79,99 | 78,23 | 78,63 | -1,18% | - |
| 20.02.2025 | 80,30 | 80,57 | 78,93 | 79,57 | -0,85% | - |
| 19.02.2025 | 79,90 | 81,06 | 79,12 | 80,25 | 0,61% | 83,00 |
| 18.02.2025 | 78,61 | 79,76 | 77,54 | 79,76 | 1,62% | - |
| 17.02.2025 | 78,30 | 78,67 | 77,80 | 78,49 | 0,08% | - |
| 14.02.2025 | 78,30 | 78,85 | 77,47 | 78,43 | 0,20% | - |
| 13.02.2025 | 78,25 | 79,17 | 77,42 | 78,27 | 0,09% | 82,00 |
| 12.02.2025 | 79,29 | 79,91 | 77,55 | 78,20 | -1,66% | - |
| 11.02.2025 | 79,87 | 80,52 | 78,85 | 79,52 | -0,77% | - |
| 10.02.2025 | 81,11 | 82,19 | 79,54 | 80,14 | -1,27% | 12,00 |
| 07.02.2025 | 80,95 | 81,69 | 80,41 | 81,17 | 0,31% | - |
| 06.02.2025 | 81,66 | 84,71 | 80,45 | 80,92 | -0,76% | 55,00 |
| 05.02.2025 | 82,15 | 84,43 | 79,53 | 81,54 | -2,92% | - |
| 04.02.2025 | 85,97 | 85,97 | 83,83 | 83,99 | -1,44% | - |
| 03.02.2025 | 83,02 | 85,75 | 83,02 | 85,22 | 2,04% | - |
| 31.01.2025 | 83,28 | 84,29 | 82,76 | 83,52 | 0,49% | - |
| 30.01.2025 | 83,49 | 84,17 | 82,63 | 83,11 | -0,47% | - |
| 29.01.2025 | 83,62 | 84,72 | 83,34 | 83,50 | -0,08% | 50,00 |
| 28.01.2025 | 84,21 | 86,01 | 83,52 | 83,57 | -0,78% | - |
| 27.01.2025 | 82,17 | 84,91 | 81,51 | 84,23 | 2,05% | - |
| 24.01.2025 | 82,73 | 83,04 | 81,96 | 82,54 | -0,24% | - |
| 23.01.2025 | 82,92 | 83,62 | 82,31 | 82,74 | -0,06% | 12,00 |
| 22.01.2025 | 83,06 | 83,67 | 81,97 | 82,79 | -0,36% | 37,00 |
| 21.01.2025 | 82,29 | 83,36 | 82,29 | 83,09 | 0,98% | 68,00 |
| 20.01.2025 | 83,11 | 83,14 | 82,16 | 82,28 | -0,97% | - |
| 17.01.2025 | 83,03 | 84,41 | 82,83 | 83,09 | -0,31% | - |
| 16.01.2025 | 83,52 | 83,77 | 82,80 | 83,35 | 0,48% | - |
| 15.01.2025 | 82,24 | 83,66 | 81,97 | 82,95 | 1,06% | - |
| 14.01.2025 | 81,26 | 82,85 | 80,80 | 82,08 | 0,90% | - |
| 13.01.2025 | 79,96 | 81,37 | 79,34 | 81,35 | 1,60% | - |
| 10.01.2025 | 81,61 | 82,08 | 79,75 | 80,07 | -1,88% | - |
| 09.01.2025 | 81,55 | 81,73 | 81,40 | 81,60 | 0,10% | - |
| 08.01.2025 | 81,82 | 83,27 | 80,83 | 81,52 | -0,38% | - |
| 07.01.2025 | 81,93 | 82,77 | 81,23 | 81,83 | 0,02% | - |
| 06.01.2025 | 83,31 | 83,64 | 81,76 | 81,81 | -1,78% | - |
| 03.01.2025 | 84,19 | 84,74 | 82,89 | 83,29 | -1,13% | - |
| 02.01.2025 | 82,74 | 84,71 | 82,74 | 84,24 | 2,73% | - |
| 30.12.2024 | 83,76 | 84,23 | 82,00 | 82,00 | -1,11% | 40,00 |
| 27.12.2024 | 83,41 | 83,93 | 82,48 | 82,92 | -0,59% | - |
| 23.12.2024 | 85,59 | 85,59 | 83,19 | 83,41 | -2,03% | - |
| 20.12.2024 | 84,01 | 86,10 | 83,16 | 85,14 | 0,31% | - |
| 19.12.2024 | 84,78 | 85,66 | 84,07 | 84,88 | 0,00% | 157,00 |
| 18.12.2024 | 84,60 | 86,22 | 84,52 | 84,88 | 0,34% | 2,00 |
| 17.12.2024 | 86,23 | 87,13 | 84,12 | 84,59 | -1,89% | 30,00 |
| 16.12.2024 | 85,84 | 87,44 | 85,65 | 86,22 | 0,35% | - |
| 13.12.2024 | 86,38 | 86,48 | 84,96 | 85,92 | -0,53% | - |
| 12.12.2024 | 88,12 | 89,03 | 86,06 | 86,38 | -1,95% | - |
| 11.12.2024 | 87,83 | 88,80 | 87,54 | 88,10 | 0,09% | - |
| 10.12.2024 | 88,14 | 89,74 | 86,94 | 88,02 | -0,11% | - |
| 09.12.2024 | 97,72 | 98,07 | 87,59 | 88,12 | -10,06% | 100,00 |
| 06.12.2024 | 97,42 | 98,51 | 97,12 | 97,98 | 0,53% | - |
| 05.12.2024 | 98,22 | 99,07 | 97,35 | 97,46 | -0,76% | - |
| 04.12.2024 | 98,78 | 99,50 | 97,90 | 98,21 | -0,60% | - |
| 03.12.2024 | 100,28 | 100,40 | 98,36 | 98,80 | -1,49% | - |
| 02.12.2024 | 99,09 | 100,40 | 98,65 | 100,30 | 1,12% | - |
| 29.11.2024 | 99,31 | 100,32 | 98,91 | 99,18 | -0,13% | - |
| 28.11.2024 | 98,75 | 99,47 | 98,75 | 99,31 | 0,58% | - |