65,000€
4,18%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2025 | 63,74 | 64,32 | 63,28 | 63,98 | 0,82% | 1.166,00 |
| 11.11.2025 | 62,97 | 63,65 | 62,07 | 63,46 | 0,65% | 55,00 |
| 10.11.2025 | 64,38 | 64,74 | 61,55 | 63,05 | -1,81% | 395,00 |
| 07.11.2025 | 63,37 | 64,26 | 62,90 | 64,21 | 1,29% | 1,00 |
| 06.11.2025 | 63,72 | 65,28 | 62,82 | 63,39 | -0,88% | 20,00 |
| 05.11.2025 | 64,10 | 64,75 | 63,50 | 63,95 | -0,44% | 5,00 |
| 04.11.2025 | 63,08 | 64,36 | 62,82 | 64,23 | 1,23% | 129,00 |
| 03.11.2025 | 65,01 | 65,66 | 63,03 | 63,45 | -2,56% | 189,00 |
| 31.10.2025 | 64,83 | 65,28 | 64,08 | 65,12 | 0,32% | - |
| 30.10.2025 | 65,11 | 66,18 | 63,59 | 64,91 | -0,41% | 272,00 |
| 29.10.2025 | 66,20 | 68,44 | 64,56 | 65,18 | -1,27% | 50,00 |
| 28.10.2025 | 67,93 | 68,30 | 65,93 | 66,02 | -2,94% | 191,00 |
| 27.10.2025 | 68,38 | 68,50 | 67,20 | 68,02 | -0,09% | 118,00 |
| 24.10.2025 | 69,34 | 70,64 | 67,55 | 68,08 | -1,92% | 92,00 |
| 23.10.2025 | 69,99 | 70,50 | 69,23 | 69,41 | -0,72% | 62,00 |
| 22.10.2025 | 66,74 | 71,07 | 66,14 | 69,91 | 2,58% | 2.789,00 |
| 21.10.2025 | 66,34 | 68,65 | 66,34 | 68,15 | 1,47% | 231,00 |
| 20.10.2025 | 66,76 | 67,73 | 66,37 | 67,16 | 0,98% | 129,00 |
| 17.10.2025 | 65,56 | 67,05 | 65,02 | 66,51 | 0,62% | 153,00 |
| 16.10.2025 | 68,06 | 68,32 | 65,88 | 66,10 | -2,79% | 133,00 |
| 15.10.2025 | 67,58 | 68,64 | 65,38 | 68,00 | 0,89% | 2.108,00 |
| 14.10.2025 | 65,76 | 67,51 | 65,34 | 67,40 | 1,72% | 193,00 |
| 13.10.2025 | 66,46 | 67,22 | 65,88 | 66,26 | 0,39% | 5,00 |
| 10.10.2025 | 67,19 | 69,68 | 65,72 | 66,00 | -2,19% | 3,00 |
| 09.10.2025 | 68,40 | 68,80 | 67,24 | 67,48 | -1,88% | 81,00 |
| 08.10.2025 | 68,69 | 69,50 | 67,88 | 68,77 | 0,63% | 458,00 |
| 07.10.2025 | 67,00 | 68,81 | 66,72 | 68,34 | 1,97% | 206,00 |
| 06.10.2025 | 66,33 | 67,88 | 65,82 | 67,02 | 1,47% | 1.544,00 |
| 03.10.2025 | 65,71 | 67,02 | 65,52 | 66,05 | 0,76% | 2.361,00 |
| 02.10.2025 | 66,00 | 68,00 | 64,68 | 65,55 | -1,04% | 1.481,00 |
| 01.10.2025 | 69,02 | 69,64 | 66,14 | 66,24 | -5,51% | 63,00 |
| 30.09.2025 | 67,40 | 70,60 | 66,36 | 70,10 | 3,96% | 976,00 |
| 29.09.2025 | 65,83 | 67,44 | 64,91 | 67,43 | 2,76% | 533,00 |
| 26.09.2025 | 64,99 | 65,95 | 64,58 | 65,62 | 1,09% | 1,00 |
| 25.09.2025 | 65,68 | 66,18 | 64,59 | 64,91 | -1,22% | 4,00 |
| 24.09.2025 | 64,77 | 65,80 | 64,17 | 65,71 | 1,89% | 10,00 |
| 23.09.2025 | 63,18 | 66,00 | 63,17 | 64,49 | 1,61% | 24,00 |
| 22.09.2025 | 63,86 | 64,11 | 63,12 | 63,47 | -0,80% | 29,00 |
| 19.09.2025 | 64,57 | 65,17 | 63,01 | 63,98 | -1,14% | - |
| 18.09.2025 | 65,12 | 65,66 | 64,42 | 64,72 | -0,15% | 260,00 |
| 17.09.2025 | 64,84 | 65,93 | 63,66 | 64,82 | -0,05% | 71,00 |
| 16.09.2025 | 65,29 | 65,96 | 64,03 | 64,85 | -0,67% | 2,00 |
| 15.09.2025 | 65,87 | 67,14 | 65,12 | 65,29 | -0,76% | 25,00 |
| 12.09.2025 | 66,40 | 66,54 | 64,47 | 65,79 | -0,18% | - |
| 11.09.2025 | 65,02 | 65,91 | 64,12 | 65,91 | 1,73% | - |
| 10.09.2025 | 66,12 | 66,71 | 64,24 | 64,79 | -2,75% | 72,00 |
| 09.09.2025 | 67,08 | 67,36 | 66,32 | 66,62 | -0,57% | - |
| 08.09.2025 | 67,79 | 68,38 | 66,08 | 67,00 | -1,14% | 1,00 |
| 05.09.2025 | 67,36 | 68,20 | 66,33 | 67,77 | 0,56% | 1.060,00 |
| 04.09.2025 | 66,48 | 67,39 | 64,50 | 67,39 | 1,38% | 98,00 |
| 03.09.2025 | 65,87 | 67,00 | 64,42 | 66,47 | 0,64% | 212,00 |
| 02.09.2025 | 66,34 | 67,03 | 65,36 | 66,05 | -1,33% | 60,00 |
| 01.09.2025 | 66,86 | 67,64 | 66,30 | 66,94 | 0,00% | 116,00 |
| 29.08.2025 | 66,52 | 67,46 | 65,33 | 66,94 | 0,54% | - |
| 28.08.2025 | 67,51 | 68,44 | 66,05 | 66,58 | -1,32% | 1,00 |
| 27.08.2025 | 67,07 | 68,43 | 66,55 | 67,47 | 0,79% | - |
| 26.08.2025 | 67,98 | 68,62 | 66,86 | 66,94 | -2,08% | - |
| 25.08.2025 | 68,07 | 68,98 | 67,41 | 68,36 | 0,59% | 436,00 |
| 22.08.2025 | 66,89 | 68,36 | 65,83 | 67,96 | 1,81% | 2,00 |
| 21.08.2025 | 66,69 | 67,71 | 65,57 | 66,75 | 0,12% | 227,00 |
| 20.08.2025 | 66,64 | 67,61 | 65,33 | 66,67 | -0,07% | 301,00 |
| 19.08.2025 | 65,24 | 66,77 | 64,11 | 66,72 | 2,22% | 219,00 |
| 18.08.2025 | 65,27 | 66,27 | 64,25 | 65,27 | 0,08% | 46,00 |
| 15.08.2025 | 65,14 | 66,08 | 63,54 | 65,22 | 0,62% | 6,00 |
| 14.08.2025 | 65,34 | 66,33 | 63,98 | 64,82 | -0,87% | 70,00 |
| 13.08.2025 | 63,05 | 65,49 | 62,62 | 65,39 | 3,55% | 16,00 |
| 12.08.2025 | 62,82 | 63,67 | 62,35 | 63,15 | 0,48% | 150,00 |
| 11.08.2025 | 62,59 | 64,02 | 62,25 | 62,85 | 0,42% | 784,00 |
| 08.08.2025 | 62,19 | 63,12 | 61,19 | 62,59 | 0,48% | 50,00 |
| 07.08.2025 | 62,50 | 63,34 | 62,03 | 62,29 | -0,51% | 31,00 |
| 06.08.2025 | 62,96 | 63,65 | 61,69 | 62,61 | -0,03% | - |
| 05.08.2025 | 62,49 | 63,18 | 61,68 | 62,63 | 0,64% | - |
| 04.08.2025 | 61,75 | 62,49 | 61,00 | 62,23 | 1,24% | 151,00 |
| 01.08.2025 | 62,87 | 63,42 | 61,04 | 61,47 | -2,57% | 136,00 |
| 31.07.2025 | 63,83 | 64,32 | 62,76 | 63,09 | -0,82% | 33,00 |
| 30.07.2025 | 64,57 | 65,40 | 63,28 | 63,61 | -1,18% | 140,00 |
| 29.07.2025 | 64,56 | 65,92 | 64,12 | 64,37 | 0,00% | 159,00 |
| 28.07.2025 | 65,44 | 67,01 | 64,37 | 64,37 | -1,05% | 153,00 |
| 25.07.2025 | 66,01 | 67,06 | 64,46 | 65,05 | -0,69% | 202,00 |
| 24.07.2025 | 65,96 | 67,38 | 65,00 | 65,50 | -0,97% | 431,00 |
| 23.07.2025 | 64,32 | 66,23 | 63,80 | 66,14 | 3,33% | 23,00 |
| 22.07.2025 | 60,33 | 64,33 | 60,30 | 64,01 | 6,28% | - |
| 21.07.2025 | 61,15 | 61,68 | 60,21 | 60,23 | -1,50% | 767,00 |
| 18.07.2025 | 61,14 | 61,55 | 60,82 | 61,15 | 0,11% | 196,00 |
| 17.07.2025 | 63,65 | 64,40 | 61,03 | 61,08 | -3,95% | 77,00 |
| 16.07.2025 | 60,88 | 63,63 | 60,58 | 63,59 | 4,09% | 324,00 |
| 15.07.2025 | 62,22 | 64,06 | 61,09 | 61,09 | -1,89% | 917,00 |
| 14.07.2025 | 61,69 | 62,54 | 61,18 | 62,27 | 0,00% | 108,00 |
| 11.07.2025 | 62,57 | 63,42 | 62,11 | 62,27 | -0,67% | 43,00 |
| 10.07.2025 | 61,65 | 63,66 | 61,52 | 62,69 | 1,26% | 203,00 |
| 09.07.2025 | 63,68 | 63,72 | 61,05 | 61,91 | -2,79% | 1.305,00 |
| 08.07.2025 | 62,99 | 64,08 | 62,68 | 63,69 | 1,13% | 116,00 |
| 07.07.2025 | 63,23 | 63,76 | 62,65 | 62,98 | -0,17% | - |