76,920$
0,26%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 77,21 | 77,97 | 76,67 | 76,92 | 0,26% | 3.105.878,00 |
| 30.04.2026 | 75,76 | 78,11 | 75,51 | 76,72 | 0,70% | 6.157.947,00 |
| 29.04.2026 | 76,97 | 78,20 | 73,29 | 76,19 | -0,90% | 7.502.342,00 |
| 28.04.2026 | 76,58 | 76,99 | 74,79 | 76,88 | 1,14% | 6.613.457,00 |
| 27.04.2026 | 75,93 | 77,06 | 75,82 | 76,01 | 0,36% | 3.761.033,00 |
| 24.04.2026 | 76,30 | 76,31 | 74,86 | 75,74 | -1,41% | 4.003.583,00 |
| 23.04.2026 | 77,83 | 78,06 | 76,07 | 76,82 | -1,65% | 3.784.345,00 |
| 22.04.2026 | 78,47 | 78,94 | 76,91 | 78,11 | 0,05% | 3.447.864,00 |
| 21.04.2026 | 78,63 | 79,66 | 77,83 | 78,07 | -0,55% | 3.224.773,00 |
| 20.04.2026 | 78,25 | 79,11 | 78,07 | 78,50 | -0,22% | 3.325.038,00 |
| 17.04.2026 | 78,80 | 80,06 | 78,32 | 78,67 | -0,11% | 3.622.228,00 |
| 16.04.2026 | 78,28 | 79,56 | 78,28 | 78,76 | 1,64% | 2.872.910,00 |
| 15.04.2026 | 76,48 | 78,02 | 76,48 | 77,49 | 1,32% | 3.509.162,00 |
| 14.04.2026 | 76,23 | 77,51 | 75,86 | 76,48 | 0,63% | 3.266.933,00 |
| 13.04.2026 | 74,35 | 76,75 | 74,27 | 76,00 | 1,65% | 3.217.674,00 |
| 10.04.2026 | 74,98 | 75,92 | 74,35 | 74,77 | -0,15% | 3.174.101,00 |
| 09.04.2026 | 75,92 | 75,92 | 73,63 | 74,88 | -2,59% | 4.847.836,00 |
| 08.04.2026 | 77,23 | 77,64 | 76,38 | 76,87 | 1,61% | 3.123.557,00 |
| 07.04.2026 | 75,66 | 77,02 | 75,42 | 75,65 | -0,41% | 4.684.884,00 |
| 06.04.2026 | 74,30 | 76,48 | 74,16 | 75,96 | 1,54% | 3.163.190,00 |
| 02.04.2026 | 75,22 | 76,27 | 74,25 | 74,81 | -0,53% | 4.216.113,00 |
| 01.04.2026 | 75,36 | 76,36 | 74,87 | 75,21 | -0,13% | 4.281.249,00 |
| 31.03.2026 | 76,20 | 76,85 | 74,21 | 75,31 | -0,01% | 11.591.174,00 |
| 30.03.2026 | 74,50 | 76,06 | 74,07 | 75,32 | 2,03% | 6.433.403,00 |
| 27.03.2026 | 74,97 | 75,36 | 73,56 | 73,82 | -1,98% | 4.622.296,00 |
| 26.03.2026 | 75,00 | 76,49 | 73,88 | 75,31 | -0,57% | 4.153.334,00 |
| 25.03.2026 | 76,08 | 76,83 | 74,31 | 75,74 | 0,46% | 3.077.838,00 |
| 24.03.2026 | 74,62 | 76,07 | 74,45 | 75,39 | -0,33% | 3.612.119,00 |
| 23.03.2026 | 76,55 | 76,55 | 74,36 | 75,64 | 0,77% | 4.598.753,00 |
| 20.03.2026 | 75,96 | 76,33 | 74,07 | 75,06 | -1,03% | 9.849.196,00 |
| 19.03.2026 | 76,17 | 77,74 | 75,50 | 75,84 | -0,32% | 4.371.054,00 |
| 18.03.2026 | 77,45 | 78,21 | 75,94 | 76,08 | -2,95% | 3.753.753,00 |
| 17.03.2026 | 78,66 | 80,73 | 78,31 | 78,39 | -0,42% | 4.253.207,00 |
| 16.03.2026 | 77,81 | 79,18 | 77,40 | 78,72 | 1,18% | 4.522.831,00 |
| 13.03.2026 | 78,23 | 79,55 | 77,64 | 77,80 | -0,14% | 4.998.640,00 |
| 12.03.2026 | 79,00 | 81,89 | 77,02 | 77,91 | -2,69% | 5.582.969,00 |
| 11.03.2026 | 80,99 | 81,85 | 79,14 | 80,06 | -1,14% | 4.347.646,00 |
| 10.03.2026 | 84,50 | 84,50 | 80,77 | 80,98 | -3,58% | 4.638.065,00 |
| 09.03.2026 | 83,52 | 84,67 | 82,60 | 83,99 | -1,11% | 4.920.981,00 |
| 06.03.2026 | 84,39 | 85,06 | 82,95 | 84,93 | 0,19% | 3.850.431,00 |
| 05.03.2026 | 85,80 | 87,17 | 84,41 | 84,77 | -1,20% | 4.446.395,00 |
| 04.03.2026 | 84,86 | 86,43 | 84,29 | 85,80 | 1,39% | 3.631.254,00 |
| 03.03.2026 | 84,30 | 85,77 | 82,89 | 84,62 | -0,87% | 5.094.800,00 |
| 02.03.2026 | 84,33 | 85,54 | 83,59 | 85,36 | 0,08% | 4.090.829,00 |
| 27.02.2026 | 81,62 | 85,51 | 81,21 | 85,29 | 0,68% | 6.030.343,00 |
| 26.02.2026 | 83,12 | 85,95 | 83,05 | 84,71 | 2,42% | 6.010.051,00 |
| 25.02.2026 | 82,52 | 82,98 | 81,10 | 82,71 | 0,30% | 4.659.602,00 |
| 24.02.2026 | 80,50 | 83,86 | 80,50 | 82,46 | -0,96% | 5.218.267,00 |
| 20.02.2026 | 81,76 | 83,96 | 81,60 | 83,26 | 2,87% | 8.256.359,00 |
| 19.02.2026 | 74,48 | 81,11 | 73,42 | 80,94 | 15,36% | 12.905.186,00 |
| 18.02.2026 | 67,93 | 70,51 | 67,46 | 70,16 | 3,21% | 6.410.784,00 |
| 17.02.2026 | 69,23 | 69,50 | 67,25 | 67,98 | -1,48% | 4.292.496,00 |
| 13.02.2026 | 67,56 | 69,11 | 67,27 | 69,00 | 2,57% | 4.376.148,00 |
| 12.02.2026 | 69,94 | 70,20 | 66,66 | 67,27 | -2,96% | 5.273.844,00 |
| 11.02.2026 | 72,53 | 72,88 | 68,88 | 69,32 | -5,12% | 6.535.217,00 |
| 10.02.2026 | 71,50 | 73,17 | 71,10 | 73,06 | 3,27% | 4.770.648,00 |
| 09.02.2026 | 69,85 | 70,86 | 68,88 | 70,75 | 1,26% | 4.664.551,00 |
| 06.02.2026 | 68,69 | 70,42 | 68,50 | 69,87 | 1,09% | 3.583.392,00 |
| 05.02.2026 | 69,99 | 70,85 | 68,28 | 69,12 | -0,03% | 4.780.932,00 |
| 04.02.2026 | 66,34 | 70,04 | 66,34 | 69,14 | 1,69% | 6.262.287,00 |
| 03.02.2026 | 71,68 | 72,45 | 67,93 | 67,99 | -11,15% | 8.400.511,00 |
| 02.02.2026 | 76,64 | 77,54 | 75,73 | 76,52 | -0,67% | 3.861.693,00 |
| 30.01.2026 | 75,78 | 77,08 | 75,60 | 77,04 | 1,68% | 6.316.154,00 |
| 29.01.2026 | 76,60 | 76,93 | 74,97 | 75,77 | -1,01% | 4.118.515,00 |
| 28.01.2026 | 77,89 | 78,60 | 76,25 | 76,54 | -1,91% | 3.976.627,00 |
| 27.01.2026 | 80,18 | 80,50 | 77,22 | 78,03 | -2,90% | 4.988.904,00 |
| 26.01.2026 | 80,25 | 80,50 | 79,50 | 80,36 | 1,41% | 2.501.165,00 |
| 22.01.2026 | 78,54 | 79,72 | 78,41 | 79,24 | 0,84% | 2.583.951,00 |
| 21.01.2026 | 78,19 | 79,85 | 78,19 | 78,58 | 0,70% | 2.605.430,00 |
| 20.01.2026 | 79,74 | 80,02 | 77,69 | 78,03 | -2,21% | 3.721.861,00 |
| 16.01.2026 | 80,20 | 81,25 | 79,29 | 79,79 | -1,30% | 3.285.889,00 |
| 15.01.2026 | 80,09 | 81,23 | 79,03 | 80,84 | 0,82% | 3.612.702,00 |
| 14.01.2026 | 78,04 | 80,74 | 77,77 | 80,18 | 3,44% | 4.222.081,00 |
| 13.01.2026 | 78,13 | 78,75 | 76,93 | 77,51 | -0,83% | 3.536.484,00 |
| 12.01.2026 | 78,54 | 78,85 | 77,83 | 78,16 | -1,16% | 3.183.414,00 |
| 09.01.2026 | 79,02 | 79,54 | 77,53 | 79,08 | 0,37% | 2.919.233,00 |
| 08.01.2026 | 77,44 | 79,67 | 77,08 | 78,79 | 1,56% | 3.138.505,00 |
| 07.01.2026 | 79,48 | 79,88 | 77,00 | 77,58 | -2,57% | 3.830.477,00 |
| 06.01.2026 | 77,95 | 79,71 | 77,83 | 79,63 | 1,63% | 3.359.296,00 |
| 05.01.2026 | 79,26 | 80,73 | 78,11 | 78,35 | -3,65% | 6.075.860,00 |
| 02.01.2026 | 80,75 | 81,95 | 79,59 | 81,32 | 0,71% | 3.739.011,00 |
| 31.12.2025 | 80,43 | 81,30 | 80,13 | 80,75 | 0,02% | 2.902.679,00 |
| 30.12.2025 | 80,39 | 81,12 | 80,14 | 80,73 | 0,32% | 3.109.000,00 |
| 29.12.2025 | 80,11 | 81,32 | 79,97 | 80,47 | 0,55% | 5.397.326,00 |
| 26.12.2025 | 79,74 | 80,25 | 79,55 | 80,03 | 0,10% | 2.028.857,00 |
| 24.12.2025 | 78,84 | 80,04 | 78,84 | 79,95 | 1,59% | 1.271.092,00 |
| 23.12.2025 | 79,70 | 79,97 | 78,11 | 78,70 | -1,18% | 3.417.191,00 |
| 22.12.2025 | 80,99 | 81,88 | 79,53 | 79,64 | -0,74% | 4.049.697,00 |
| 19.12.2025 | 80,86 | 81,27 | 79,95 | 80,23 | -1,75% | 12.743.767,00 |
| 18.12.2025 | 82,75 | 82,82 | 81,10 | 81,66 | -1,26% | 4.699.009,00 |
| 17.12.2025 | 80,50 | 83,21 | 80,25 | 82,70 | 2,55% | 5.021.386,00 |
| 16.12.2025 | 80,40 | 81,43 | 79,79 | 80,64 | 0,20% | 5.908.078,00 |
| 15.12.2025 | 80,55 | 81,18 | 79,81 | 80,48 | 0,29% | 5.413.918,00 |
| 12.12.2025 | 80,75 | 80,89 | 79,69 | 80,25 | 0,22% | 5.116.317,00 |
| 11.12.2025 | 77,55 | 80,55 | 77,35 | 80,07 | 3,42% | 9.306.102,00 |
| 10.12.2025 | 73,72 | 77,55 | 73,71 | 77,42 | 5,71% | 9.725.953,00 |
| 09.12.2025 | 73,55 | 73,75 | 72,66 | 73,24 | 0,12% | 5.123.947,00 |
| 08.12.2025 | 73,83 | 74,32 | 72,99 | 73,15 | -0,39% | 5.801.985,00 |
| 05.12.2025 | 70,33 | 74,65 | 70,29 | 73,44 | 4,66% | 7.722.511,00 |
| 04.12.2025 | 71,00 | 71,45 | 69,86 | 70,17 | -1,17% | 5.502.662,00 |