67,330€
-3,98%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 69,75 | 69,95 | 66,32 | 66,93 | -4,55% | - |
| 08.09.2026 | 70,31 | 71,07 | 69,33 | 70,12 | -0,27% | 15,00 |
| 07.09.2026 | 71,16 | 71,16 | 70,23 | 70,31 | -1,08% | - |
| 04.09.2026 | 72,88 | 72,96 | 70,78 | 71,08 | -2,28% | - |
| 03.09.2026 | 70,52 | 72,74 | 70,47 | 72,74 | 3,05% | - |
| 02.09.2026 | 73,75 | 75,44 | 69,53 | 70,59 | -4,79% | - |
| 01.09.2026 | 75,43 | 75,91 | 73,92 | 74,14 | -1,97% | - |
| 31.08.2026 | 76,01 | 76,71 | 75,26 | 75,63 | -0,87% | - |
| 28.08.2026 | 75,52 | 76,64 | 75,45 | 76,29 | 0,78% | - |
| 27.08.2026 | 75,52 | 76,32 | 74,84 | 75,70 | 0,23% | - |
| 26.08.2026 | 75,75 | 75,81 | 74,23 | 75,53 | -0,21% | - |
| 25.08.2026 | 76,17 | 76,72 | 75,20 | 75,69 | -0,53% | - |
| 24.08.2026 | 74,97 | 76,79 | 74,82 | 76,09 | 1,10% | 1,00 |
| 21.08.2026 | 74,49 | 75,62 | 73,79 | 75,26 | 0,57% | 20,00 |
| 20.08.2026 | 74,93 | 75,43 | 73,83 | 74,83 | -0,01% | - |
| 19.08.2026 | 74,57 | 78,01 | 73,61 | 74,84 | -0,03% | 18,00 |
| 18.08.2026 | 73,86 | 75,64 | 73,15 | 74,86 | 1,04% | - |
| 17.08.2026 | 75,84 | 75,84 | 73,96 | 74,09 | -2,13% | 60,00 |
| 14.08.2026 | 76,86 | 76,86 | 75,22 | 75,70 | -1,11% | - |
| 13.08.2026 | 74,19 | 76,56 | 74,17 | 76,55 | 2,89% | 40,00 |
| 12.08.2026 | 74,74 | 74,74 | 72,37 | 74,40 | -0,25% | 50,00 |
| 11.08.2026 | 73,20 | 75,10 | 72,62 | 74,59 | 1,62% | - |
| 10.08.2026 | 73,08 | 73,79 | 71,94 | 73,40 | -0,42% | - |
| 07.08.2026 | 71,59 | 73,95 | 70,18 | 73,71 | 3,18% | - |
| 06.08.2026 | 70,75 | 73,21 | 70,66 | 71,44 | 1,02% | - |
| 05.08.2026 | 71,19 | 72,23 | 70,24 | 70,72 | -0,46% | 50,00 |
| 04.08.2026 | 69,01 | 71,13 | 68,16 | 71,05 | 2,97% | - |
| 03.08.2026 | 68,63 | 71,63 | 68,16 | 69,00 | 1,74% | - |
| 31.07.2026 | 68,75 | 69,80 | 67,74 | 67,82 | -1,61% | - |
| 30.07.2026 | 72,02 | 72,44 | 66,36 | 68,93 | -4,71% | 20,00 |
| 29.07.2026 | 75,60 | 75,60 | 71,05 | 72,34 | -3,91% | - |
| 28.07.2026 | 72,51 | 76,68 | 72,47 | 75,28 | 3,92% | 3,00 |
| 27.07.2026 | 70,06 | 72,78 | 70,06 | 72,44 | 3,00% | 14,00 |
| 24.07.2026 | 68,34 | 70,50 | 68,34 | 70,33 | 2,11% | - |
| 23.07.2026 | 69,66 | 69,87 | 68,71 | 68,88 | -0,73% | - |
| 22.07.2026 | 69,49 | 70,16 | 69,17 | 69,39 | -0,46% | - |
| 21.07.2026 | 72,16 | 72,54 | 69,64 | 69,71 | -3,37% | - |
| 20.07.2026 | 71,49 | 72,63 | 71,07 | 72,14 | 0,73% | - |
| 17.07.2026 | 73,01 | 74,50 | 71,25 | 71,62 | -2,16% | 3,00 |
| 16.07.2026 | 70,67 | 73,58 | 70,42 | 73,20 | 3,43% | - |
| 15.07.2026 | 70,92 | 72,54 | 70,50 | 70,77 | -0,07% | - |
| 14.07.2026 | 72,49 | 72,49 | 70,52 | 70,82 | -2,55% | - |
| 13.07.2026 | 71,77 | 73,60 | 71,38 | 72,67 | 1,64% | - |
| 10.07.2026 | 70,86 | 72,76 | 70,55 | 71,50 | 1,09% | - |
| 09.07.2026 | 68,78 | 71,21 | 67,64 | 70,73 | 2,70% | - |
| 08.07.2026 | 70,98 | 70,98 | 68,37 | 68,87 | -3,14% | - |
| 07.07.2026 | 69,92 | 71,62 | 69,83 | 71,10 | 1,83% | - |
| 06.07.2026 | 68,87 | 70,06 | 68,32 | 69,82 | 1,62% | - |
| 03.07.2026 | 68,65 | 68,83 | 68,51 | 68,71 | 0,13% | - |
| 02.07.2026 | 66,61 | 68,73 | 65,87 | 68,62 | 2,16% | 23,00 |
| 01.07.2026 | 63,53 | 67,72 | 63,53 | 67,17 | 4,76% | - |
| 30.06.2026 | 64,79 | 65,07 | 62,86 | 64,12 | -1,28% | - |
| 29.06.2026 | 64,20 | 66,57 | 64,15 | 64,95 | 2,17% | - |
| 26.06.2026 | 64,58 | 65,58 | 62,90 | 63,57 | -2,54% | - |
| 25.06.2026 | 65,15 | 66,16 | 64,29 | 65,23 | 0,57% | - |
| 24.06.2026 | 64,14 | 65,48 | 64,09 | 64,86 | 0,43% | - |
| 23.06.2026 | 63,48 | 64,66 | 62,97 | 64,58 | 3,06% | - |
| 22.06.2026 | 61,87 | 63,19 | 61,48 | 62,66 | 1,15% | - |
| 19.06.2026 | 62,16 | 62,31 | 61,83 | 61,95 | -0,32% | - |
| 18.06.2026 | 66,35 | 67,45 | 61,86 | 62,15 | -6,02% | - |
| 17.06.2026 | 66,51 | 67,32 | 65,68 | 66,13 | -0,11% | - |
| 16.06.2026 | 66,01 | 66,65 | 65,78 | 66,20 | 0,15% | - |
| 15.06.2026 | 66,29 | 66,59 | 64,76 | 66,10 | -0,45% | - |
| 12.06.2026 | 65,28 | 67,10 | 64,86 | 66,40 | 2,69% | - |
| 11.06.2026 | 64,13 | 65,34 | 63,67 | 64,66 | 0,92% | - |
| 10.06.2026 | 64,67 | 65,68 | 63,77 | 64,07 | -1,31% | - |
| 09.06.2026 | 65,10 | 65,99 | 64,68 | 64,92 | -0,14% | - |
| 08.06.2026 | 65,19 | 66,07 | 64,05 | 65,01 | -0,54% | - |
| 05.06.2026 | 65,15 | 65,91 | 64,97 | 65,36 | 0,71% | 100,00 |
| 04.06.2026 | 63,58 | 66,29 | 63,49 | 64,90 | 1,77% | - |
| 03.06.2026 | 64,67 | 66,13 | 63,15 | 63,77 | -1,28% | 100,00 |
| 02.06.2026 | 65,09 | 65,37 | 63,29 | 64,60 | -1,19% | - |
| 01.06.2026 | 62,36 | 65,41 | 62,27 | 65,38 | 3,86% | 150,00 |
| 29.05.2026 | 63,60 | 64,14 | 62,37 | 62,95 | -1,24% | - |
| 28.05.2026 | 64,38 | 65,27 | 62,95 | 63,74 | -1,16% | - |
| 27.05.2026 | 63,97 | 65,47 | 63,51 | 64,49 | 0,42% | - |
| 26.05.2026 | 64,60 | 65,57 | 63,33 | 64,22 | -1,15% | - |
| 25.05.2026 | 64,61 | 64,99 | 64,61 | 64,97 | 1,18% | - |
| 22.05.2026 | 63,49 | 65,04 | 62,81 | 64,21 | 1,69% | - |
| 21.05.2026 | 61,85 | 63,26 | 60,88 | 63,14 | 1,92% | - |
| 20.05.2026 | 61,92 | 62,34 | 60,42 | 61,95 | 0,03% | - |
| 19.05.2026 | 62,76 | 64,89 | 61,78 | 61,93 | -1,40% | - |
| 18.05.2026 | 60,92 | 63,61 | 60,40 | 62,81 | 2,36% | - |
| 15.05.2026 | 61,48 | 62,73 | 61,00 | 61,36 | -0,78% | - |
| 14.05.2026 | 63,38 | 64,17 | 61,78 | 61,84 | -3,07% | - |
| 13.05.2026 | 64,77 | 65,02 | 62,77 | 63,80 | -0,70% | - |
| 12.05.2026 | 63,71 | 64,41 | 62,94 | 64,25 | 0,48% | - |
| 11.05.2026 | 65,33 | 65,79 | 63,37 | 63,94 | -2,60% | - |
| 08.05.2026 | 65,61 | 66,80 | 64,33 | 65,65 | 0,03% | - |
| 07.05.2026 | 65,47 | 65,99 | 64,71 | 65,63 | -0,15% | - |
| 06.05.2026 | 66,40 | 66,73 | 65,34 | 65,73 | -0,75% | - |
| 05.05.2026 | 65,23 | 66,95 | 64,79 | 66,23 | 1,22% | 100,00 |
| 04.05.2026 | 65,64 | 66,15 | 64,96 | 65,43 | -0,12% | - |
| 30.04.2026 | 65,25 | 66,76 | 64,39 | 65,51 | 0,80% | - |
| 29.04.2026 | 65,31 | 66,93 | 62,72 | 64,99 | -0,79% | - |
| 28.04.2026 | 64,85 | 65,71 | 63,97 | 65,51 | 0,96% | - |
| 27.04.2026 | 64,61 | 65,45 | 64,31 | 64,89 | 0,81% | - |
| 24.04.2026 | 65,75 | 65,79 | 63,92 | 64,37 | -2,44% | 78,00 |
| 23.04.2026 | 66,75 | 67,53 | 65,15 | 65,98 | -0,74% | - |
| 22.04.2026 | 66,48 | 67,37 | 65,69 | 66,47 | -0,06% | - |