64,250€
-1,49%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 65,27 | 65,33 | 64,31 | 64,31 | -1,40% | - |
| 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% | - |
| 04.07.2025 | 63,19 | 63,72 | 62,68 | 63,09 | -0,66% | 8,00 |
| 03.07.2025 | 63,69 | 64,23 | 63,47 | 63,51 | -0,09% | 60,00 |
| 02.07.2025 | 62,79 | 63,80 | 62,12 | 63,57 | 1,58% | 18,00 |
| 01.07.2025 | 60,99 | 63,35 | 60,67 | 62,58 | 2,39% | 173,00 |
| 30.06.2025 | 61,24 | 61,73 | 60,54 | 61,12 | 0,15% | 210,00 |
| 27.06.2025 | 61,06 | 61,78 | 60,57 | 61,03 | 0,28% | 16,00 |
| 26.06.2025 | 60,58 | 61,12 | 59,97 | 60,86 | 0,31% | 542,00 |
| 25.06.2025 | 61,20 | 62,27 | 60,37 | 60,67 | -2,85% | 435,00 |
| 24.06.2025 | 62,18 | 62,87 | 61,32 | 62,45 | 0,87% | 21,00 |
| 23.06.2025 | 60,92 | 63,36 | 60,34 | 61,91 | 1,49% | 127,00 |
| 20.06.2025 | 60,08 | 61,41 | 60,05 | 61,00 | 1,97% | 48,00 |
| 19.06.2025 | 60,43 | 60,80 | 59,82 | 59,82 | -1,09% | 82,00 |
| 18.06.2025 | 60,21 | 60,92 | 60,03 | 60,48 | 0,35% | 67,00 |
| 17.06.2025 | 60,88 | 61,50 | 59,24 | 60,27 | -1,42% | 189,00 |
| 16.06.2025 | 60,84 | 62,16 | 60,04 | 61,14 | 1,68% | 903,00 |
| 13.06.2025 | 61,02 | 62,13 | 60,04 | 60,13 | -2,12% | 489,00 |
| 12.06.2025 | 63,39 | 63,55 | 60,95 | 61,43 | -3,81% | 30,00 |
| 11.06.2025 | 63,95 | 64,63 | 63,04 | 63,86 | -0,33% | 70,00 |
| 10.06.2025 | 61,96 | 64,07 | 61,20 | 64,07 | 2,40% | 76,00 |
| 09.06.2025 | 62,46 | 63,22 | 62,10 | 62,57 | -0,19% | 181,00 |
| 06.06.2025 | 61,59 | 62,95 | 61,06 | 62,69 | 2,15% | 76,00 |
| 05.06.2025 | 62,40 | 62,96 | 61,13 | 61,37 | -1,67% | 41,00 |
| 04.06.2025 | 62,86 | 64,30 | 62,37 | 62,41 | -0,75% | 62,00 |
| 03.06.2025 | 61,53 | 63,68 | 60,82 | 62,88 | 2,19% | 165,00 |
| 02.06.2025 | 64,29 | 64,36 | 61,26 | 61,53 | -4,80% | 301,00 |
| 30.05.2025 | 65,46 | 65,60 | 63,75 | 64,63 | 0,39% | - |
| 29.05.2025 | 66,54 | 66,89 | 64,16 | 64,38 | -1,81% | 30,00 |
| 28.05.2025 | 65,56 | 66,42 | 65,37 | 65,57 | 0,09% | 25,00 |
| 27.05.2025 | 63,87 | 65,68 | 63,83 | 65,51 | 2,22% | 5,00 |
| 26.05.2025 | 63,62 | 64,50 | 63,56 | 64,09 | -0,43% | 971,00 |
| 23.05.2025 | 64,55 | 65,26 | 63,55 | 64,37 | -0,62% | 119,00 |
| 22.05.2025 | 64,91 | 66,29 | 64,31 | 64,77 | -0,37% | 297,00 |
| 21.05.2025 | 66,90 | 66,95 | 64,90 | 65,01 | -3,62% | 595,00 |
| 20.05.2025 | 68,27 | 68,81 | 66,74 | 67,45 | -1,45% | 208,00 |
| 19.05.2025 | 68,33 | 68,47 | 67,15 | 68,44 | -0,87% | 21,00 |
| 16.05.2025 | 67,98 | 69,20 | 67,46 | 69,04 | 1,32% | 22,00 |
| 15.05.2025 | 67,61 | 68,96 | 67,12 | 68,14 | 0,09% | 170,00 |
| 14.05.2025 | 69,24 | 69,32 | 67,40 | 68,08 | -1,76% | 35,00 |
| 13.05.2025 | 69,66 | 71,12 | 69,11 | 69,30 | -0,89% | 115,00 |
| 12.05.2025 | 68,43 | 71,12 | 68,32 | 69,92 | 3,68% | 306,00 |
| 09.05.2025 | 68,09 | 68,44 | 66,58 | 67,44 | -0,93% | 71,00 |
| 08.05.2025 | 67,53 | 69,08 | 67,14 | 68,07 | 1,48% | 96,00 |
| 07.05.2025 | 67,18 | 67,72 | 66,28 | 67,08 | 0,39% | 21,00 |
| 06.05.2025 | 67,92 | 67,99 | 66,53 | 66,82 | -1,85% | 40,00 |
| 05.05.2025 | 67,58 | 68,88 | 67,04 | 68,08 | -0,03% | 407,00 |
| 02.05.2025 | 66,89 | 68,40 | 65,50 | 68,10 | 1,28% | 402,00 |
| 30.04.2025 | 66,53 | 67,84 | 65,14 | 67,24 | 0,81% | 1,00 |
| 29.04.2025 | 66,72 | 67,14 | 65,86 | 66,70 | 0,91% | 227,00 |
| 28.04.2025 | 65,54 | 67,40 | 65,52 | 66,10 | 0,26% | 463,00 |
| 25.04.2025 | 67,42 | 67,51 | 65,28 | 65,93 | -1,74% | - |
| 24.04.2025 | 64,30 | 67,39 | 63,48 | 67,10 | 3,57% | 151,00 |
| 23.04.2025 | 65,20 | 66,95 | 64,39 | 64,79 | 1,06% | 246,00 |
| 22.04.2025 | 62,39 | 64,20 | 61,72 | 64,11 | -0,47% | 23,00 |
| 17.04.2025 | 63,23 | 64,54 | 60,90 | 64,41 | 2,86% | 626,00 |
| 16.04.2025 | 65,54 | 67,83 | 62,00 | 62,62 | -8,10% | 387,00 |
| 15.04.2025 | 67,33 | 69,81 | 65,96 | 68,14 | 0,80% | 150,00 |
| 14.04.2025 | 66,72 | 68,30 | 66,29 | 67,60 | 1,49% | 60,00 |
| 11.04.2025 | 66,13 | 67,02 | 63,57 | 66,61 | 0,86% | 20,00 |
| 10.04.2025 | 69,67 | 70,08 | 64,09 | 66,04 | -5,66% | 232,00 |
| 09.04.2025 | 61,92 | 70,28 | 61,35 | 70,00 | 9,07% | 249,00 |
| 08.04.2025 | 66,33 | 67,89 | 63,53 | 64,18 | -2,13% | 22,00 |
| 07.04.2025 | 64,00 | 68,28 | 62,18 | 65,58 | -1,07% | 30,00 |
| 04.04.2025 | 67,81 | 69,81 | 64,34 | 66,29 | -2,90% | 511,00 |
| 03.04.2025 | 70,41 | 71,50 | 68,20 | 68,27 | -6,72% | 262,00 |
| 02.04.2025 | 73,82 | 75,23 | 72,90 | 73,19 | -0,87% | 16,00 |
| 01.04.2025 | 76,43 | 77,88 | 73,22 | 73,83 | -3,48% | 300,00 |
| 31.03.2025 | 74,02 | 76,74 | 73,72 | 76,49 | 3,30% | 17,00 |
| 28.03.2025 | 74,66 | 75,36 | 73,66 | 74,05 | -0,91% | 398,00 |
| 27.03.2025 | 75,45 | 75,53 | 73,95 | 74,73 | -0,98% | 23,00 |