64,580€
1,74%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 65,38 | 67,01 | 64,81 | 66,38 | 1,73% | 25,00 |
| 04.05.2026 | 65,60 | 66,15 | 64,97 | 65,25 | -0,21% | 30,00 |
| 30.04.2026 | 64,78 | 66,75 | 64,67 | 65,39 | 0,16% | 75,00 |
| 29.04.2026 | 66,04 | 66,56 | 62,72 | 65,29 | -0,37% | 215,00 |
| 28.04.2026 | 64,92 | 66,37 | 63,89 | 65,53 | 1,06% | 30,00 |
| 27.04.2026 | 64,39 | 65,45 | 64,23 | 64,84 | 0,32% | 687,00 |
| 24.04.2026 | 65,69 | 65,80 | 63,92 | 64,63 | -1,70% | 477,00 |
| 23.04.2026 | 66,34 | 66,85 | 65,16 | 65,75 | -1,48% | 243,00 |
| 22.04.2026 | 66,78 | 67,20 | 65,70 | 66,74 | 0,19% | 50,00 |
| 21.04.2026 | 66,77 | 67,71 | 66,39 | 66,62 | 0,07% | 14,00 |
| 20.04.2026 | 66,83 | 67,14 | 66,26 | 66,57 | -0,18% | 145,00 |
| 17.04.2026 | 67,05 | 67,80 | 66,51 | 66,69 | -0,19% | 494,00 |
| 16.04.2026 | 66,00 | 67,51 | 65,59 | 66,82 | 1,76% | 347,00 |
| 15.04.2026 | 65,04 | 66,11 | 64,65 | 65,67 | 1,20% | 285,00 |
| 14.04.2026 | 64,53 | 65,73 | 64,33 | 64,89 | 0,42% | 17,00 |
| 13.04.2026 | 63,59 | 65,26 | 63,49 | 64,62 | 1,31% | 17,00 |
| 10.04.2026 | 64,10 | 64,66 | 63,44 | 63,78 | -0,34% | 680,00 |
| 09.04.2026 | 65,80 | 65,93 | 63,08 | 64,00 | -2,79% | 966,00 |
| 08.04.2026 | 66,34 | 66,36 | 65,41 | 65,83 | 0,90% | 644,00 |
| 07.04.2026 | 65,81 | 66,54 | 65,24 | 65,24 | 0,58% | 20,00 |
| 02.04.2026 | 64,55 | 66,00 | 64,42 | 64,87 | 0,01% | 240,00 |
| 01.04.2026 | 65,13 | 65,70 | 64,65 | 64,86 | -0,67% | 478,00 |
| 31.03.2026 | 66,16 | 66,55 | 64,45 | 65,30 | -0,65% | - |
| 30.03.2026 | 64,40 | 66,41 | 64,22 | 65,73 | 2,44% | 2.170,00 |
| 27.03.2026 | 65,56 | 65,56 | 63,91 | 64,16 | -1,72% | 482,00 |
| 26.03.2026 | 65,32 | 66,25 | 64,03 | 65,29 | -0,34% | 240,00 |
| 25.03.2026 | 65,27 | 66,21 | 64,22 | 65,51 | 0,88% | 453,00 |
| 24.03.2026 | 65,13 | 65,63 | 64,37 | 64,94 | -0,30% | 372,00 |
| 23.03.2026 | 64,40 | 66,29 | 64,13 | 65,14 | 0,28% | 1.359,00 |
| 20.03.2026 | 65,42 | 66,04 | 64,13 | 64,96 | -0,78% | 824,00 |
| 19.03.2026 | 66,33 | 67,64 | 65,30 | 65,47 | -1,36% | 165,00 |
| 18.03.2026 | 68,37 | 68,48 | 66,07 | 66,37 | -2,40% | 15,00 |
| 17.03.2026 | 68,28 | 70,00 | 67,88 | 68,00 | -0,54% | 441,00 |
| 16.03.2026 | 68,51 | 68,88 | 67,38 | 68,37 | 0,32% | 459,00 |
| 13.03.2026 | 67,83 | 69,30 | 67,67 | 68,15 | 0,76% | 498,00 |
| 12.03.2026 | 68,74 | 70,97 | 66,85 | 67,64 | -2,18% | 377,00 |
| 11.03.2026 | 69,03 | 70,62 | 68,36 | 69,14 | -0,87% | 476,00 |
| 10.03.2026 | 72,19 | 72,46 | 69,40 | 69,75 | -3,40% | 1.132,00 |
| 09.03.2026 | 72,99 | 73,32 | 71,39 | 72,20 | -1,22% | 136,00 |
| 06.03.2026 | 73,00 | 73,86 | 71,69 | 73,10 | 0,10% | 699,00 |
| 05.03.2026 | 73,54 | 75,25 | 72,74 | 73,03 | -0,96% | 335,00 |
| 04.03.2026 | 72,84 | 74,33 | 72,26 | 73,74 | 1,17% | 590,00 |
| 03.03.2026 | 72,95 | 73,84 | 70,42 | 72,88 | -0,19% | 1.067,00 |
| 02.03.2026 | 72,58 | 73,16 | 70,43 | 73,02 | 1,18% | 1.442,00 |
| 27.02.2026 | 71,78 | 72,30 | 69,27 | 72,17 | 0,52% | 250,00 |
| 26.02.2026 | 69,99 | 72,81 | 69,50 | 71,79 | 2,50% | 1.478,00 |
| 25.02.2026 | 69,85 | 70,31 | 68,86 | 70,04 | 0,00% | 114,00 |
| 24.02.2026 | 68,56 | 71,23 | 67,72 | 70,04 | 2,23% | 387,00 |
| 23.02.2026 | 70,41 | 72,64 | 67,58 | 68,52 | -3,04% | 525,00 |
| 20.02.2026 | 68,88 | 71,28 | 68,10 | 70,66 | 2,79% | 2.084,00 |
| 19.02.2026 | 61,35 | 68,91 | 59,63 | 68,74 | 12,50% | 3.925,00 |
| 18.02.2026 | 57,39 | 61,68 | 57,08 | 61,10 | 6,52% | 145,00 |
| 17.02.2026 | 58,27 | 58,72 | 56,81 | 57,36 | -1,46% | 362,00 |
| 16.02.2026 | 58,16 | 58,24 | 58,12 | 58,21 | 0,12% | 278,00 |
| 13.02.2026 | 56,74 | 58,21 | 55,36 | 58,14 | 2,59% | 1.031,00 |
| 12.02.2026 | 58,48 | 59,05 | 56,18 | 56,67 | -2,95% | 1.309,00 |
| 11.02.2026 | 61,36 | 62,15 | 57,92 | 58,39 | -4,92% | 626,00 |
| 10.02.2026 | 59,44 | 61,49 | 59,01 | 61,41 | 3,42% | 812,00 |
| 09.02.2026 | 58,95 | 60,35 | 57,82 | 59,38 | 0,41% | 380,00 |
| 06.02.2026 | 58,57 | 59,55 | 58,29 | 59,14 | 0,82% | 60,00 |
| 05.02.2026 | 58,61 | 60,07 | 57,91 | 58,66 | 0,32% | 1.428,00 |
| 04.02.2026 | 57,50 | 59,31 | 56,17 | 58,47 | 1,65% | 1.151,00 |
| 03.02.2026 | 64,76 | 64,78 | 57,47 | 57,52 | -11,34% | 1.140,00 |
| 02.02.2026 | 65,01 | 65,58 | 64,29 | 64,88 | -0,23% | 145,00 |
| 30.01.2026 | 63,62 | 65,03 | 62,93 | 65,03 | 2,70% | 1.332,00 |
| 29.01.2026 | 63,82 | 65,33 | 62,66 | 63,32 | -1,11% | 271,00 |
| 28.01.2026 | 65,00 | 65,84 | 63,81 | 64,03 | -1,19% | 14.429,00 |
| 27.01.2026 | 67,67 | 68,09 | 64,53 | 64,80 | -4,18% | 466,00 |
| 26.01.2026 | 67,32 | 67,77 | 66,65 | 67,63 | 0,27% | 1.214,00 |
| 23.01.2026 | 67,49 | 69,32 | 67,37 | 67,45 | 0,07% | - |
| 22.01.2026 | 67,72 | 68,11 | 66,93 | 67,40 | 0,24% | 588,00 |
| 21.01.2026 | 66,59 | 68,07 | 66,51 | 67,24 | 0,99% | 177,00 |
| 20.01.2026 | 68,05 | 68,23 | 66,31 | 66,58 | -2,83% | 212,00 |
| 19.01.2026 | 68,63 | 68,70 | 68,42 | 68,52 | -0,41% | 727,00 |
| 16.01.2026 | 69,64 | 69,69 | 68,37 | 68,80 | -1,22% | 1.411,00 |
| 15.01.2026 | 68,93 | 70,01 | 68,18 | 69,65 | 1,13% | 201,00 |
| 14.01.2026 | 66,51 | 69,28 | 66,46 | 68,87 | 3,47% | 169,00 |
| 13.01.2026 | 67,05 | 67,47 | 66,06 | 66,56 | -0,63% | 74,00 |
| 12.01.2026 | 67,74 | 67,74 | 66,57 | 66,98 | -1,44% | 150,00 |
| 09.01.2026 | 67,61 | 68,30 | 66,64 | 67,96 | 0,59% | 938,00 |
| 08.01.2026 | 66,38 | 68,43 | 66,15 | 67,56 | 1,70% | 58,00 |
| 07.01.2026 | 68,07 | 68,69 | 65,89 | 66,43 | -2,50% | 213,00 |
| 06.01.2026 | 66,75 | 68,16 | 66,64 | 68,13 | 2,07% | 123,00 |
| 05.01.2026 | 68,99 | 69,34 | 66,64 | 66,75 | -3,82% | 1.203,00 |
| 02.01.2026 | 68,82 | 69,92 | 67,85 | 69,40 | 1,51% | 186,00 |
| 30.12.2025 | 68,34 | 69,01 | 67,82 | 68,37 | -0,01% | - |
| 29.12.2025 | 68,00 | 69,01 | 66,93 | 68,38 | 2,49% | 734,00 |
| 23.12.2025 | 67,60 | 68,26 | 66,20 | 66,72 | -1,42% | 31,00 |
| 22.12.2025 | 68,45 | 69,58 | 67,64 | 67,68 | -1,44% | 45,00 |
| 19.12.2025 | 69,01 | 69,29 | 67,62 | 68,67 | -1,44% | 1.140,00 |
| 18.12.2025 | 70,42 | 70,94 | 69,21 | 69,67 | -1,14% | 160,00 |
| 17.12.2025 | 68,86 | 70,86 | 68,38 | 70,47 | 2,67% | 634,00 |
| 16.12.2025 | 68,48 | 69,19 | 67,72 | 68,64 | 0,25% | 640,00 |
| 15.12.2025 | 68,37 | 69,10 | 68,00 | 68,47 | 0,18% | 1.195,00 |
| 12.12.2025 | 68,22 | 68,87 | 67,46 | 68,35 | 0,19% | 112,00 |
| 11.12.2025 | 66,23 | 68,53 | 65,15 | 68,22 | 2,93% | 288,00 |
| 10.12.2025 | 62,94 | 66,37 | 62,37 | 66,28 | 5,22% | 614,00 |
| 09.12.2025 | 62,75 | 63,51 | 62,48 | 62,99 | 0,17% | 213,00 |
| 08.12.2025 | 62,97 | 63,89 | 15,58 | 62,88 | -0,30% | 536,00 |
| 05.12.2025 | 60,18 | 64,11 | 60,11 | 63,07 | 4,66% | 153,00 |