59,100€
0,75%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |