64,190€
6,59%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 60,29 | 64,18 | 60,29 | 64,18 | 6,58% | 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% | - |
| 29.05.2025 | 65,62 | 66,89 | 64,16 | 65,11 | -0,73% | - |
| 28.05.2025 | 65,61 | 66,90 | 65,37 | 65,59 | 0,12% | 16,00 |
| 27.05.2025 | 63,82 | 65,68 | 63,82 | 65,51 | 2,22% | - |
| 26.05.2025 | 64,34 | 64,71 | 63,19 | 64,09 | -0,43% | - |
| 23.05.2025 | 64,79 | 64,79 | 63,50 | 64,37 | -0,59% | - |
| 22.05.2025 | 64,90 | 66,30 | 64,31 | 64,75 | -0,40% | - |
| 21.05.2025 | 67,14 | 67,31 | 64,90 | 65,01 | -3,59% | - |
| 20.05.2025 | 68,45 | 68,81 | 66,74 | 67,43 | -1,48% | - |
| 19.05.2025 | 68,27 | 68,95 | 67,03 | 68,44 | -0,87% | - |
| 16.05.2025 | 67,99 | 69,20 | 67,51 | 69,04 | 1,29% | - |
| 15.05.2025 | 68,07 | 68,81 | 67,10 | 68,16 | 0,09% | - |
| 14.05.2025 | 69,25 | 69,32 | 67,40 | 68,10 | -1,73% | - |
| 13.05.2025 | 68,50 | 70,96 | 68,50 | 69,30 | -0,84% | - |
| 12.05.2025 | 68,37 | 71,63 | 68,32 | 69,89 | 3,73% | - |
| 09.05.2025 | 68,10 | 68,44 | 66,66 | 67,38 | -1,03% | - |
| 08.05.2025 | 67,16 | 69,04 | 67,10 | 68,08 | 1,52% | - |
| 07.05.2025 | 67,31 | 67,64 | 66,29 | 67,06 | 0,37% | - |
| 06.05.2025 | 68,11 | 68,11 | 66,53 | 66,81 | -1,88% | - |
| 05.05.2025 | 68,19 | 68,88 | 67,02 | 68,09 | -0,01% | - |
| 02.05.2025 | 66,95 | 68,40 | 66,40 | 68,10 | 1,26% | - |
| 30.04.2025 | 66,57 | 67,35 | 65,13 | 67,25 | 0,84% | - |
| 29.04.2025 | 66,26 | 67,20 | 65,85 | 66,69 | 0,86% | - |
| 28.04.2025 | 65,54 | 67,32 | 65,52 | 66,12 | 0,27% | 21,00 |
| 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 |