62,660€
2,10%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 74,45 | 75,69 | 73,02 | 75,47 | 1,32% | 128,00 |
| 25.03.2025 | 73,47 | 74,87 | 73,31 | 74,49 | 1,33% | 36,00 |
| 24.03.2025 | 75,33 | 76,16 | 73,49 | 73,51 | -1,95% | 98,00 |
| 21.03.2025 | 74,50 | 75,66 | 73,60 | 74,97 | 0,82% | 279,00 |
| 20.03.2025 | 74,98 | 75,60 | 74,31 | 74,36 | -0,52% | 139,00 |
| 19.03.2025 | 74,74 | 75,54 | 72,20 | 74,75 | 0,39% | - |
| 18.03.2025 | 73,47 | 74,59 | 71,82 | 74,46 | 1,31% | 342,00 |
| 17.03.2025 | 74,02 | 74,89 | 73,12 | 73,50 | -1,14% | 62,00 |
| 14.03.2025 | 73,56 | 74,57 | 72,72 | 74,35 | 1,53% | 50,00 |
| 13.03.2025 | 73,48 | 74,88 | 72,48 | 73,23 | -0,27% | 21,00 |
| 12.03.2025 | 75,76 | 76,50 | 72,69 | 73,43 | -2,81% | 125,00 |
| 11.03.2025 | 78,23 | 78,90 | 75,20 | 75,55 | -4,32% | 87,00 |
| 10.03.2025 | 78,15 | 82,30 | 77,30 | 78,96 | 0,88% | - |
| 07.03.2025 | 76,39 | 78,64 | 75,70 | 78,27 | 2,30% | 18,00 |
| 06.03.2025 | 76,09 | 76,78 | 73,50 | 76,51 | 0,39% | 669,00 |
| 05.03.2025 | 76,42 | 76,80 | 74,67 | 76,21 | 0,05% | 366,00 |
| 04.03.2025 | 77,26 | 77,34 | 75,60 | 76,17 | -1,12% | 63,00 |
| 03.03.2025 | 79,60 | 80,22 | 76,49 | 77,03 | -3,40% | 88,00 |
| 28.02.2025 | 78,68 | 79,76 | 78,26 | 79,74 | 1,53% | 140,00 |
| 27.02.2025 | 80,12 | 80,21 | 77,72 | 78,54 | -1,59% | 126,00 |
| 26.02.2025 | 80,11 | 80,41 | 79,27 | 79,81 | 0,13% | 73,00 |
| 25.02.2025 | 79,98 | 80,73 | 78,97 | 79,71 | -0,40% | 5,00 |
| 24.02.2025 | 78,72 | 80,89 | 78,02 | 80,03 | 1,75% | 458,00 |
| 21.02.2025 | 79,67 | 79,99 | 78,23 | 78,65 | -1,21% | 9,00 |
| 20.02.2025 | 80,05 | 80,57 | 78,92 | 79,61 | -0,77% | 163,00 |
| 19.02.2025 | 79,92 | 81,05 | 79,14 | 80,23 | 0,60% | 5.313,00 |
| 18.02.2025 | 78,75 | 79,75 | 77,42 | 79,75 | 1,45% | 3.320,00 |
| 17.02.2025 | 78,42 | 79,14 | 77,80 | 78,61 | 0,23% | 167,00 |
| 14.02.2025 | 78,43 | 78,81 | 77,47 | 78,43 | 0,19% | 241,00 |
| 13.02.2025 | 78,60 | 79,02 | 77,24 | 78,28 | 0,12% | 156,00 |
| 12.02.2025 | 79,77 | 79,91 | 77,58 | 78,19 | -1,55% | 48,00 |
| 11.02.2025 | 80,03 | 80,52 | 78,86 | 79,42 | -0,87% | 81,00 |
| 10.02.2025 | 81,10 | 82,00 | 79,60 | 80,12 | -1,31% | 168,00 |
| 07.02.2025 | 81,13 | 81,67 | 80,36 | 81,18 | 0,32% | 35,00 |
| 06.02.2025 | 81,77 | 84,10 | 80,43 | 80,92 | -0,77% | 404,00 |
| 05.02.2025 | 83,74 | 84,43 | 79,59 | 81,55 | -2,86% | 598,00 |
| 04.02.2025 | 85,10 | 85,96 | 83,83 | 83,95 | -1,46% | 200,00 |
| 03.02.2025 | 83,49 | 85,72 | 83,25 | 85,19 | 2,00% | 5,00 |
| 31.01.2025 | 83,44 | 84,29 | 82,76 | 83,52 | 0,49% | 53,00 |
| 30.01.2025 | 83,50 | 84,17 | 82,64 | 83,11 | -0,44% | 3,00 |
| 29.01.2025 | 83,56 | 84,70 | 83,35 | 83,48 | -0,12% | 148,00 |
| 28.01.2025 | 84,36 | 86,02 | 83,53 | 83,58 | -0,82% | 308,00 |
| 27.01.2025 | 82,25 | 84,91 | 81,51 | 84,27 | 2,08% | 64,00 |
| 24.01.2025 | 82,33 | 83,06 | 81,52 | 82,55 | -0,25% | 91,00 |
| 23.01.2025 | 82,70 | 83,58 | 82,14 | 82,76 | 0,06% | 77,00 |
| 22.01.2025 | 83,20 | 83,27 | 81,92 | 82,71 | -0,45% | 553,00 |
| 21.01.2025 | 82,53 | 83,38 | 82,34 | 83,08 | 1,07% | - |
| 20.01.2025 | 83,44 | 83,44 | 81,78 | 82,20 | -1,08% | 14,00 |
| 17.01.2025 | 83,55 | 84,41 | 82,83 | 83,10 | -0,30% | - |
| 16.01.2025 | 83,20 | 83,78 | 82,34 | 83,35 | 0,37% | 127,00 |
| 15.01.2025 | 82,38 | 83,66 | 81,97 | 83,04 | 1,17% | 6,00 |