70,410$
-0,91%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 71,21 | 71,44 | 70,38 | 70,41 | -0,91% | 4.182.581,00 |
| 18.07.2025 | 71,37 | 71,81 | 70,76 | 71,06 | 0,28% | 4.768.516,00 |
| 17.07.2025 | 72,92 | 73,11 | 70,78 | 70,86 | -4,31% | 6.921.551,00 |
| 16.07.2025 | 71,96 | 74,06 | 71,68 | 74,05 | 4,62% | 8.609.564,00 |
| 15.07.2025 | 73,38 | 74,33 | 70,78 | 70,78 | -2,57% | 7.330.140,00 |
| 14.07.2025 | 72,71 | 72,95 | 72,20 | 72,65 | -0,14% | 4.001.422,00 |
| 11.07.2025 | 73,00 | 73,44 | 72,66 | 72,75 | -0,93% | 3.575.289,00 |
| 10.07.2025 | 72,95 | 74,00 | 72,76 | 73,43 | 1,28% | 4.392.799,00 |
| 09.07.2025 | 72,66 | 73,78 | 71,63 | 72,50 | -2,89% | 6.490.496,00 |
| 08.07.2025 | 73,64 | 74,99 | 73,35 | 74,66 | 1,11% | 4.833.772,00 |
| 07.07.2025 | 74,35 | 74,43 | 73,47 | 73,84 | -1,16% | 3.888.568,00 |
| 03.07.2025 | 75,12 | 75,36 | 74,57 | 74,71 | -0,41% | 2.279.954,00 |
| 02.07.2025 | 74,20 | 75,29 | 72,81 | 75,02 | 1,61% | 6.544.995,00 |
| 01.07.2025 | 71,57 | 74,54 | 71,47 | 73,83 | 2,63% | 3.288.761,00 |
| 30.06.2025 | 71,63 | 72,33 | 71,19 | 71,94 | 0,81% | 3.068.542,00 |
| 27.06.2025 | 71,72 | 72,45 | 70,88 | 71,36 | 0,20% | 4.321.022,00 |
| 26.06.2025 | 70,95 | 71,58 | 70,67 | 71,22 | 0,75% | 5.985.976,00 |
| 25.06.2025 | 70,80 | 71,72 | 70,23 | 70,69 | -2,47% | 5.296.887,00 |
| 24.06.2025 | 71,74 | 72,57 | 71,06 | 72,48 | 1,09% | 4.672.060,00 |
| 23.06.2025 | 70,53 | 72,87 | 69,83 | 71,70 | 2,02% | 10.529.098,00 |
| 20.06.2025 | 69,69 | 70,80 | 69,46 | 70,28 | 1,24% | 8.874.934,00 |
| 18.06.2025 | 69,20 | 70,08 | 68,89 | 69,42 | 0,29% | 3.439.086,00 |
| 17.06.2025 | 70,15 | 70,64 | 68,37 | 69,22 | -2,04% | 5.617.108,00 |
| 16.06.2025 | 70,31 | 70,71 | 69,65 | 70,66 | 1,70% | 4.452.197,00 |
| 13.06.2025 | 70,72 | 70,98 | 69,32 | 69,48 | -2,40% | 3.958.164,00 |
| 12.06.2025 | 73,01 | 73,36 | 70,58 | 71,19 | -2,88% | 10.728.301,00 |
| 11.06.2025 | 73,55 | 74,09 | 72,95 | 73,30 | 0,12% | 3.784.321,00 |
| 10.06.2025 | 71,35 | 73,24 | 71,05 | 73,21 | 2,32% | 4.109.592,00 |
| 09.06.2025 | 71,63 | 71,99 | 70,94 | 71,55 | 0,17% | 3.131.842,00 |
| 06.06.2025 | 70,86 | 71,72 | 70,76 | 71,43 | 1,72% | 2.309.906,00 |
| 05.06.2025 | 71,35 | 71,48 | 69,95 | 70,22 | -1,39% | 2.421.606,00 |
| 04.06.2025 | 71,11 | 72,14 | 71,07 | 71,21 | -0,35% | 2.666.478,00 |
| 03.06.2025 | 70,56 | 72,01 | 69,69 | 71,46 | 1,38% | 3.246.768,00 |
| 02.06.2025 | 71,47 | 71,83 | 69,96 | 70,49 | -4,02% | 6.179.792,00 |
| 30.05.2025 | 73,41 | 73,90 | 72,20 | 73,44 | -0,90% | 6.579.335,00 |
| 29.05.2025 | 74,39 | 74,39 | 72,95 | 74,11 | 0,07% | 3.021.096,00 |
| 28.05.2025 | 74,25 | 74,78 | 73,86 | 74,06 | -0,26% | 3.366.862,00 |
| 27.05.2025 | 74,19 | 74,44 | 73,46 | 74,25 | 1,53% | 1.931.978,00 |
| 23.05.2025 | 72,26 | 73,30 | 71,98 | 73,13 | 0,00% | 2.302.046,00 |
| 22.05.2025 | 73,38 | 73,71 | 72,61 | 73,13 | -0,54% | 2.550.738,00 |
| 21.05.2025 | 75,52 | 75,56 | 73,50 | 73,53 | -3,36% | 2.350.846,00 |
| 20.05.2025 | 76,76 | 77,43 | 75,96 | 76,09 | -1,13% | 1.756.186,00 |
| 19.05.2025 | 76,22 | 76,99 | 75,51 | 76,96 | -0,01% | 1.808.866,00 |
| 16.05.2025 | 76,34 | 77,07 | 75,63 | 76,97 | 0,89% | 1.888.690,00 |
| 15.05.2025 | 75,95 | 76,43 | 75,05 | 76,29 | 0,36% | 2.014.698,00 |
| 14.05.2025 | 77,29 | 77,29 | 75,42 | 76,02 | -1,82% | 2.819.690,00 |
| 13.05.2025 | 77,60 | 77,98 | 77,25 | 77,43 | -0,22% | 1.645.552,00 |
| 12.05.2025 | 77,78 | 79,08 | 77,14 | 77,60 | 2,17% | 2.121.736,00 |
| 09.05.2025 | 76,66 | 77,00 | 75,77 | 75,95 | -0,67% | 1.733.413,00 |
| 08.05.2025 | 76,09 | 77,52 | 75,71 | 76,46 | 0,76% | 1.618.464,00 |
| 07.05.2025 | 75,48 | 76,56 | 75,18 | 75,88 | -0,12% | 2.756.901,00 |
| 06.05.2025 | 76,50 | 76,85 | 75,60 | 75,97 | -1,41% | 1.736.819,00 |
| 05.05.2025 | 76,40 | 77,45 | 76,05 | 77,06 | -0,01% | 1.329.257,00 |
| 02.05.2025 | 76,72 | 77,35 | 76,50 | 77,07 | 1,74% | 2.636.716,00 |
| 01.05.2025 | 76,17 | 76,63 | 75,28 | 75,75 | -0,54% | 3.321.956,00 |
| 30.04.2025 | 75,40 | 76,38 | 74,09 | 76,16 | 0,40% | 2.871.877,00 |
| 29.04.2025 | 74,85 | 76,45 | 74,85 | 75,86 | 0,54% | 2.490.048,00 |
| 28.04.2025 | 75,01 | 75,89 | 74,76 | 75,45 | 0,71% | 1.881.265,00 |
| 25.04.2025 | 75,26 | 75,34 | 74,28 | 74,92 | -1,90% | 2.748.390,00 |
| 24.04.2025 | 73,62 | 76,68 | 73,08 | 76,37 | 4,26% | 3.278.694,00 |
| 23.04.2025 | 74,74 | 75,44 | 73,11 | 73,25 | -0,03% | 3.946.800,00 |
| 22.04.2025 | 72,73 | 73,42 | 72,34 | 73,27 | 1,64% | 2.658.445,00 |
| 21.04.2025 | 72,51 | 72,83 | 71,36 | 72,09 | -1,57% | 2.508.521,00 |
| 17.04.2025 | 72,40 | 73,30 | 71,76 | 73,24 | 2,81% | 3.692.209,00 |
| 16.04.2025 | 75,16 | 77,10 | 70,63 | 71,24 | -7,28% | 6.644.734,00 |
| 15.04.2025 | 77,15 | 77,92 | 76,72 | 76,83 | 0,38% | 3.288.888,00 |
| 14.04.2025 | 76,13 | 77,50 | 75,83 | 76,54 | 1,24% | 2.951.736,00 |
| 11.04.2025 | 73,97 | 75,87 | 73,33 | 75,60 | 2,19% | 3.003.564,00 |
| 10.04.2025 | 75,15 | 75,86 | 71,77 | 73,98 | -3,32% | 3.027.372,00 |
| 09.04.2025 | 69,21 | 76,92 | 69,13 | 76,52 | 8,74% | 4.339.573,00 |
| 08.04.2025 | 73,75 | 74,00 | 69,58 | 70,37 | -1,65% | 4.108.733,00 |
| 07.04.2025 | 70,37 | 74,87 | 69,84 | 71,55 | -1,43% | 3.882.555,00 |
| 04.04.2025 | 73,93 | 75,36 | 72,54 | 72,59 | -3,70% | 3.701.418,00 |
| 03.04.2025 | 78,10 | 78,65 | 75,24 | 75,38 | -5,09% | 3.259.778,00 |
| 02.04.2025 | 79,32 | 80,22 | 78,92 | 79,42 | -0,44% | 2.623.257,00 |
| 01.04.2025 | 82,65 | 82,98 | 79,10 | 79,77 | -3,79% | 5.111.070,00 |
| 31.03.2025 | 80,87 | 82,96 | 80,82 | 82,91 | 3,33% | 8.637.861,00 |
| 28.03.2025 | 81,21 | 81,44 | 79,80 | 80,24 | -0,48% | 2.136.262,00 |
| 27.03.2025 | 80,81 | 81,18 | 80,17 | 80,63 | -0,63% | 2.646.860,00 |
| 26.03.2025 | 80,12 | 81,67 | 79,87 | 81,14 | 0,93% | 2.740.957,00 |
| 25.03.2025 | 79,91 | 80,97 | 79,84 | 80,39 | 1,21% | 2.855.531,00 |
| 24.03.2025 | 80,94 | 81,06 | 79,36 | 79,43 | -2,11% | 3.726.963,00 |
| 21.03.2025 | 80,42 | 81,79 | 79,69 | 81,14 | 0,56% | 11.633.638,00 |
| 20.03.2025 | 81,33 | 81,87 | 80,59 | 80,69 | -0,98% | 3.243.445,00 |
| 19.03.2025 | 81,56 | 82,36 | 80,97 | 81,49 | 0,05% | 2.731.330,00 |
| 18.03.2025 | 80,00 | 81,67 | 79,20 | 81,45 | 1,43% | 3.654.705,00 |
| 17.03.2025 | 80,60 | 81,25 | 79,77 | 80,30 | -0,66% | 3.415.328,00 |
| 14.03.2025 | 79,75 | 81,13 | 79,26 | 80,83 | 1,70% | 5.141.184,00 |
| 13.03.2025 | 79,49 | 81,28 | 78,69 | 79,48 | -0,66% | 3.286.945,00 |
| 12.03.2025 | 82,90 | 83,02 | 79,32 | 80,01 | -3,03% | 4.568.149,00 |
| 11.03.2025 | 84,58 | 85,23 | 82,17 | 82,51 | -3,51% | 5.423.618,00 |
| 10.03.2025 | 84,59 | 89,27 | 84,49 | 85,51 | 0,60% | 7.567.328,00 |
| 07.03.2025 | 82,47 | 85,24 | 82,31 | 85,00 | 2,88% | 7.340.106,00 |
| 06.03.2025 | 82,48 | 83,12 | 81,40 | 82,62 | 0,50% | 4.667.593,00 |
| 05.03.2025 | 81,13 | 82,35 | 80,56 | 82,21 | 1,71% | 5.201.153,00 |
| 04.03.2025 | 80,40 | 82,00 | 79,57 | 80,83 | 0,15% | 3.703.570,00 |
| 03.03.2025 | 82,92 | 83,34 | 80,08 | 80,71 | -2,48% | 3.611.922,00 |
| 28.02.2025 | 81,87 | 82,87 | 81,48 | 82,76 | 1,22% | 4.258.996,00 |
| 27.02.2025 | 81,92 | 82,66 | 81,02 | 81,76 | -2,39% | 3.291.248,00 |
| 26.02.2025 | 83,38 | 84,32 | 83,38 | 83,76 | -0,13% | 3.430.091,00 |