77,515€
-0,18%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,76 | 77,86 | 75,63 | 77,53 | -0,17% | 17,00 |
| 05.11.2026 | 77,73 | 79,35 | 77,00 | 77,66 | -0,22% | 245,00 |
| 04.11.2026 | 74,07 | 78,30 | 73,90 | 77,83 | 4,74% | 304,00 |
| 03.11.2026 | 75,04 | 75,04 | 73,32 | 74,31 | -0,87% | 73,00 |
| 02.11.2026 | 72,62 | 75,03 | 72,40 | 74,96 | 3,09% | 950,00 |
| 30.10.2026 | 72,43 | 73,71 | 71,90 | 72,71 | 0,55% | 176,00 |
| 29.10.2026 | 69,94 | 72,56 | 69,58 | 72,31 | 4,34% | 14,00 |
| 28.10.2026 | 70,85 | 70,86 | 68,58 | 69,30 | -2,09% | 478,00 |
| 27.10.2026 | 71,53 | 71,97 | 70,02 | 70,78 | -0,80% | 2.860,00 |
| 26.10.2026 | 73,76 | 73,90 | 70,30 | 71,35 | -3,33% | 98,00 |
| 23.10.2026 | 75,07 | 77,02 | 72,72 | 73,81 | 0,21% | 893,00 |
| 22.10.2026 | 71,58 | 74,85 | 71,10 | 73,65 | 2,74% | 596,00 |
| 21.10.2026 | 72,29 | 72,90 | 71,01 | 71,69 | -0,69% | 14,00 |
| 20.10.2026 | 70,77 | 72,62 | 70,59 | 72,19 | 1,88% | 1.000,00 |
| 19.10.2026 | 71,77 | 72,30 | 70,05 | 70,86 | -1,16% | 38,00 |
| 16.10.2026 | 71,88 | 73,09 | 71,10 | 71,69 | -0,43% | 100,00 |
| 15.10.2026 | 71,59 | 72,03 | 71,43 | 72,00 | 2,58% | - |
| 14.10.2026 | 70,05 | 70,92 | 69,67 | 70,19 | 0,14% | 144,00 |
| 13.10.2026 | 68,96 | 71,06 | 67,82 | 70,09 | 1,54% | 1.282,00 |
| 12.10.2026 | 68,29 | 69,23 | 67,94 | 69,03 | 1,08% | 60,00 |
| 09.10.2026 | 68,09 | 68,73 | 67,33 | 68,29 | 0,47% | 1.135,00 |
| 08.10.2026 | 66,90 | 68,31 | 66,09 | 67,97 | 1,66% | 1.661,00 |
| 07.10.2026 | 66,78 | 67,55 | 66,34 | 66,86 | 0,22% | 900,00 |
| 06.10.2026 | 67,20 | 67,47 | 66,20 | 66,71 | -0,57% | 403,00 |
| 05.10.2026 | 66,23 | 67,38 | 65,72 | 67,09 | 1,87% | 314,00 |
| 02.10.2026 | 66,53 | 67,07 | 65,48 | 65,86 | -0,95% | - |
| 01.10.2026 | 65,34 | 68,24 | 64,77 | 66,49 | 2,28% | 4.280,00 |
| 30.09.2026 | 65,33 | 66,08 | 65,01 | 65,01 | -0,58% | 630,00 |
| 29.09.2026 | 65,90 | 66,61 | 65,12 | 65,39 | -1,07% | 369,00 |
| 28.09.2026 | 66,58 | 66,78 | 65,69 | 66,10 | -1,09% | 110,00 |
| 25.09.2026 | 65,60 | 66,89 | 64,93 | 66,83 | 1,75% | 16,00 |
| 24.09.2026 | 66,01 | 67,01 | 65,46 | 65,68 | -1,03% | 127,00 |
| 23.09.2026 | 66,02 | 67,33 | 65,21 | 66,36 | 0,83% | 380,00 |
| 22.09.2026 | 65,95 | 66,68 | 65,29 | 65,82 | -0,19% | 1.274,00 |
| 21.09.2026 | 67,05 | 67,34 | 65,34 | 65,94 | -1,06% | 226,00 |
| 18.09.2026 | 67,77 | 68,72 | 65,97 | 66,65 | -2,67% | 1.374,00 |
| 17.09.2026 | 69,16 | 69,91 | 68,32 | 68,48 | -1,00% | 143,00 |
| 16.09.2026 | 69,21 | 69,84 | 68,67 | 69,17 | -0,09% | 88,00 |
| 15.09.2026 | 70,06 | 70,25 | 69,02 | 69,23 | -1,41% | 38,00 |
| 14.09.2026 | 68,31 | 70,76 | 68,29 | 70,22 | 3,08% | 296,00 |
| 11.09.2026 | 68,58 | 69,28 | 67,55 | 68,12 | -0,51% | 1.446,00 |
| 10.09.2026 | 67,39 | 68,57 | 67,28 | 68,47 | 1,66% | 82,00 |
| 09.09.2026 | 69,68 | 70,03 | 66,33 | 67,35 | -3,60% | 640,00 |
| 08.09.2026 | 71,02 | 71,14 | 69,23 | 69,87 | -0,78% | 640,00 |
| 07.09.2026 | 70,66 | 70,68 | 70,34 | 70,42 | -1,03% | 13,00 |
| 04.09.2026 | 72,84 | 73,02 | 70,78 | 71,15 | -2,39% | 308,00 |
| 03.09.2026 | 70,56 | 72,91 | 70,47 | 72,89 | 3,29% | 2.856,00 |
| 02.09.2026 | 74,35 | 75,44 | 69,53 | 70,57 | -4,94% | 286,00 |
| 01.09.2026 | 75,44 | 75,87 | 73,91 | 74,24 | -1,54% | 504,00 |
| 31.08.2026 | 76,13 | 76,72 | 75,25 | 75,40 | -1,06% | 321,00 |
| 28.08.2026 | 75,52 | 76,63 | 75,46 | 76,21 | 1,01% | 140,00 |
| 27.08.2026 | 75,51 | 76,31 | 74,66 | 75,44 | 0,03% | 1.235,00 |
| 26.08.2026 | 75,82 | 75,84 | 74,25 | 75,42 | -0,17% | 104,00 |
| 25.08.2026 | 76,58 | 76,69 | 75,21 | 75,55 | -0,96% | 1.595,00 |
| 24.08.2026 | 74,96 | 76,78 | 74,82 | 76,28 | 1,76% | 721,00 |
| 21.08.2026 | 74,52 | 75,61 | 73,79 | 74,96 | 0,54% | 232,00 |
| 20.08.2026 | 74,50 | 74,84 | 73,89 | 74,56 | -0,52% | 14,00 |
| 19.08.2026 | 74,43 | 75,57 | 73,73 | 74,95 | 12,90% | 460,00 |
| 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 |