63,770€
-0,39%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 63,97 | 64,65 | 63,43 | 63,55 | -0,53% | 24,00 |
| 09.04.2026 | 65,85 | 65,87 | 63,06 | 63,89 | -2,73% | 797,00 |
| 08.04.2026 | 66,27 | 66,84 | 65,43 | 65,68 | 0,02% | 75,00 |
| 07.04.2026 | 65,87 | 66,55 | 65,32 | 65,67 | 0,89% | 79,00 |
| 02.04.2026 | 63,94 | 66,01 | 63,94 | 65,09 | 0,37% | 55,00 |
| 01.04.2026 | 65,25 | 65,86 | 64,63 | 64,85 | -0,49% | 209,00 |
| 31.03.2026 | 66,23 | 66,55 | 64,46 | 65,17 | -0,75% | - |
| 30.03.2026 | 64,25 | 66,40 | 63,76 | 65,66 | 2,15% | 1,00 |
| 27.03.2026 | 65,45 | 65,49 | 63,93 | 64,28 | -0,51% | 95,00 |
| 26.03.2026 | 65,25 | 66,21 | 64,02 | 64,61 | -1,61% | - |
| 25.03.2026 | 65,21 | 66,20 | 64,24 | 65,67 | 1,06% | - |
| 24.03.2026 | 65,25 | 65,63 | 64,42 | 64,98 | -1,13% | 660,00 |
| 23.03.2026 | 64,41 | 66,49 | 64,14 | 65,72 | 2,27% | 97,00 |
| 20.03.2026 | 65,39 | 66,11 | 64,26 | 64,26 | -1,86% | 115,00 |
| 19.03.2026 | 66,45 | 67,65 | 65,33 | 65,48 | -1,65% | 169,00 |
| 18.03.2026 | 68,36 | 68,46 | 66,07 | 66,58 | -2,49% | 18,00 |
| 17.03.2026 | 68,29 | 70,02 | 68,04 | 68,28 | 0,53% | 1,00 |
| 16.03.2026 | 68,50 | 68,84 | 67,38 | 67,92 | -0,53% | 200,00 |
| 13.03.2026 | 67,81 | 69,27 | 67,66 | 68,28 | 0,89% | 74,00 |
| 12.03.2026 | 68,75 | 70,98 | 66,85 | 67,68 | -1,48% | - |
| 11.03.2026 | 69,07 | 70,66 | 68,37 | 68,70 | -1,65% | 132,00 |
| 10.03.2026 | 72,18 | 72,72 | 69,82 | 69,85 | -3,54% | 58,00 |
| 09.03.2026 | 72,25 | 72,91 | 71,43 | 72,41 | -0,64% | 671,00 |
| 06.03.2026 | 73,19 | 75,00 | 71,69 | 72,88 | -0,29% | 1.198,00 |
| 05.03.2026 | 73,71 | 75,23 | 72,74 | 73,09 | -0,83% | 469,00 |
| 04.03.2026 | 72,55 | 74,33 | 72,38 | 73,70 | -0,01% | 5,00 |
| 03.03.2026 | 72,53 | 73,84 | 69,80 | 73,71 | 0,93% | 980,00 |
| 02.03.2026 | 71,82 | 73,11 | 70,40 | 73,03 | 1,87% | 681,00 |
| 27.02.2026 | 71,37 | 72,20 | 69,70 | 71,69 | -0,24% | 59,00 |
| 26.02.2026 | 69,81 | 72,81 | 68,60 | 71,86 | 2,60% | 209,00 |
| 25.02.2026 | 69,84 | 71,28 | 68,86 | 70,04 | -0,04% | 80,00 |
| 24.02.2026 | 68,68 | 71,17 | 67,38 | 70,07 | 2,86% | 58,00 |
| 23.02.2026 | 69,99 | 72,62 | 67,52 | 68,12 | -3,32% | 633,00 |
| 20.02.2026 | 68,97 | 71,23 | 67,88 | 70,46 | 2,74% | 926,00 |
| 19.02.2026 | 61,28 | 68,77 | 59,89 | 68,58 | 16,04% | 768,00 |
| 18.02.2026 | 57,44 | 59,29 | 56,48 | 59,10 | 3,07% | 682,00 |
| 17.02.2026 | 58,22 | 59,36 | 56,81 | 57,34 | -1,73% | 1.265,00 |
| 16.02.2026 | 58,24 | 58,88 | 57,78 | 58,35 | 0,95% | 135,00 |
| 13.02.2026 | 56,62 | 58,05 | 55,25 | 57,80 | 1,47% | 1.298,00 |
| 12.02.2026 | 58,62 | 58,98 | 56,20 | 56,96 | -2,67% | 237,00 |
| 11.02.2026 | 61,74 | 62,09 | 57,95 | 58,52 | -4,35% | 285,00 |
| 10.02.2026 | 59,40 | 61,45 | 59,01 | 61,18 | 3,05% | 268,00 |
| 09.02.2026 | 59,04 | 61,18 | 57,80 | 59,37 | 0,95% | 676,00 |
| 06.02.2026 | 58,54 | 59,86 | 58,33 | 58,81 | 1,07% | 417,00 |
| 05.02.2026 | 58,62 | 59,81 | 57,91 | 58,19 | -1,47% | 612,00 |
| 04.02.2026 | 57,70 | 59,31 | 56,17 | 59,06 | 2,68% | 742,00 |
| 03.02.2026 | 64,84 | 65,52 | 57,48 | 57,52 | -10,99% | 1.436,00 |
| 02.02.2026 | 64,41 | 66,04 | 63,52 | 64,62 | -0,40% | 59,00 |
| 30.01.2026 | 63,09 | 64,88 | 62,92 | 64,88 | 2,04% | 120,00 |
| 29.01.2026 | 63,83 | 65,36 | 62,73 | 63,58 | -1,14% | 374,00 |
| 28.01.2026 | 65,12 | 66,42 | 63,26 | 64,31 | -1,71% | 2.025,00 |
| 27.01.2026 | 67,60 | 68,15 | 64,53 | 65,43 | -3,17% | 1.433,00 |
| 26.01.2026 | 67,21 | 67,77 | 66,84 | 67,57 | 0,18% | 45,00 |
| 23.01.2026 | 67,50 | 69,29 | 67,37 | 67,45 | 0,13% | 3,00 |
| 22.01.2026 | 67,79 | 68,20 | 66,95 | 67,36 | 0,15% | 3.046,00 |
| 21.01.2026 | 66,66 | 68,01 | 66,52 | 67,26 | 0,87% | 134,00 |
| 20.01.2026 | 67,59 | 68,72 | 66,29 | 66,68 | -1,93% | 194,00 |
| 19.01.2026 | 68,08 | 68,21 | 67,36 | 67,99 | -0,93% | 522,00 |
| 16.01.2026 | 69,59 | 69,67 | 68,39 | 68,63 | -1,92% | - |
| 15.01.2026 | 68,85 | 69,98 | 68,19 | 69,97 | 1,45% | 86,00 |
| 14.01.2026 | 66,46 | 69,27 | 66,43 | 68,97 | 4,31% | - |
| 13.01.2026 | 66,98 | 67,42 | 66,08 | 66,12 | -1,03% | - |
| 12.01.2026 | 67,52 | 67,53 | 66,70 | 66,81 | -2,04% | 63,00 |
| 09.01.2026 | 67,65 | 68,28 | 66,69 | 68,20 | 0,89% | 146,00 |
| 08.01.2026 | 66,21 | 68,41 | 66,19 | 67,60 | 1,85% | 139,00 |
| 07.01.2026 | 68,11 | 68,68 | 65,90 | 66,37 | -2,54% | 79,00 |
| 06.01.2026 | 66,77 | 68,12 | 66,63 | 68,10 | 1,92% | 203,00 |
| 05.01.2026 | 69,68 | 69,69 | 66,72 | 66,82 | -4,42% | 545,00 |
| 02.01.2026 | 68,75 | 70,50 | 67,88 | 69,91 | 2,33% | 151,00 |
| 30.12.2025 | 68,29 | 69,70 | 68,27 | 68,32 | -0,55% | 1,00 |
| 29.12.2025 | 67,97 | 69,06 | 66,06 | 68,70 | 3,31% | 357,00 |
| 23.12.2025 | 67,68 | 68,10 | 66,25 | 66,50 | -1,77% | 182,00 |
| 22.12.2025 | 68,53 | 69,47 | 67,64 | 67,70 | -1,10% | 218,00 |
| 19.12.2025 | 68,82 | 69,21 | 68,01 | 68,45 | -1,85% | 269,00 |
| 18.12.2025 | 70,39 | 71,06 | 69,31 | 69,74 | -1,25% | 245,00 |
| 17.12.2025 | 68,74 | 70,86 | 68,44 | 70,62 | 2,57% | 572,00 |
| 16.12.2025 | 68,30 | 69,19 | 67,83 | 68,85 | 0,26% | 331,00 |
| 15.12.2025 | 68,63 | 69,14 | 67,81 | 68,67 | 0,94% | 151,00 |
| 12.12.2025 | 68,38 | 68,66 | 67,84 | 68,03 | -0,45% | 255,00 |
| 11.12.2025 | 65,98 | 68,53 | 65,20 | 68,34 | 3,22% | 170,00 |
| 10.12.2025 | 62,97 | 66,33 | 62,10 | 66,21 | 5,67% | 2,00 |
| 09.12.2025 | 62,84 | 63,58 | 62,22 | 62,66 | -0,44% | 286,00 |
| 08.12.2025 | 63,01 | 63,92 | 62,33 | 62,94 | -0,25% | 89,00 |
| 05.12.2025 | 60,34 | 64,11 | 60,30 | 63,10 | 5,06% | 620,00 |
| 04.12.2025 | 61,11 | 61,27 | 60,00 | 60,06 | -0,61% | 436,00 |
| 03.12.2025 | 62,35 | 63,00 | 60,23 | 60,43 | -3,13% | 446,00 |
| 02.12.2025 | 61,95 | 62,59 | 61,22 | 62,38 | 0,48% | 82,00 |
| 01.12.2025 | 61,80 | 63,18 | 61,26 | 62,08 | -0,08% | 1.842,00 |
| 28.11.2025 | 62,63 | 62,84 | 61,43 | 62,13 | -0,50% | 471,00 |
| 27.11.2025 | 61,65 | 63,08 | 61,65 | 62,44 | 1,53% | 436,00 |
| 26.11.2025 | 63,03 | 63,57 | 61,42 | 61,50 | -2,40% | 154,00 |
| 25.11.2025 | 64,88 | 65,31 | 62,71 | 63,01 | -3,46% | 176,00 |
| 24.11.2025 | 65,07 | 65,57 | 64,06 | 65,27 | 0,63% | - |
| 21.11.2025 | 62,17 | 65,19 | 61,96 | 64,86 | 3,96% | 201,00 |
| 20.11.2025 | 62,91 | 62,99 | 61,71 | 62,39 | -0,27% | - |
| 19.11.2025 | 63,45 | 63,75 | 62,32 | 62,56 | -1,15% | 127,00 |
| 18.11.2025 | 62,68 | 63,57 | 62,31 | 63,29 | 0,56% | 18,00 |
| 17.11.2025 | 62,26 | 63,20 | 61,89 | 62,94 | 1,29% | 1.054,00 |
| 14.11.2025 | 62,77 | 62,83 | 61,88 | 62,14 | -1,18% | 646,00 |
| 13.11.2025 | 64,11 | 64,13 | 62,72 | 62,88 | -1,72% | - |