65,960€
-1,70%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 81,24 | 82,85 | 80,80 | 82,08 | 0,84% | 71,00 |
| 13.01.2025 | 80,21 | 81,41 | 79,34 | 81,40 | 1,66% | 592,00 |
| 10.01.2025 | 81,69 | 81,79 | 79,75 | 80,07 | -1,91% | 4,00 |
| 09.01.2025 | 81,58 | 81,73 | 80,94 | 81,63 | 0,13% | 85,00 |
| 08.01.2025 | 81,89 | 83,22 | 80,84 | 81,52 | -0,32% | 257,00 |
| 07.01.2025 | 81,78 | 82,90 | 81,02 | 81,78 | -0,02% | 69,00 |
| 06.01.2025 | 83,27 | 83,94 | 81,74 | 81,80 | -1,79% | 35,00 |
| 03.01.2025 | 84,25 | 85,14 | 82,90 | 83,29 | -1,14% | 257,00 |
| 02.01.2025 | 82,44 | 84,69 | 82,44 | 84,25 | 2,74% | 81,00 |
| 30.12.2024 | 82,70 | 83,50 | 81,86 | 82,00 | -1,07% | 121,00 |
| 27.12.2024 | 83,92 | 84,08 | 82,48 | 82,89 | -0,37% | 470,00 |
| 23.12.2024 | 85,41 | 86,32 | 83,20 | 83,20 | -2,39% | 827,00 |
| 20.12.2024 | 84,01 | 86,10 | 83,16 | 85,24 | 0,55% | 197,00 |
| 19.12.2024 | 84,66 | 85,66 | 84,12 | 84,77 | 0,00% | 202,00 |
| 18.12.2024 | 84,80 | 86,21 | 84,75 | 84,77 | 0,18% | 20,00 |
| 17.12.2024 | 86,50 | 87,26 | 84,12 | 84,62 | -2,18% | 476,00 |
| 16.12.2024 | 85,98 | 87,44 | 85,65 | 86,51 | 0,53% | 262,00 |
| 13.12.2024 | 86,18 | 86,48 | 84,96 | 86,05 | -0,09% | 18,00 |
| 12.12.2024 | 87,45 | 88,11 | 86,06 | 86,13 | -1,85% | 151,00 |
| 11.12.2024 | 87,85 | 88,84 | 87,14 | 87,75 | -0,30% | 97,00 |
| 10.12.2024 | 88,40 | 89,72 | 86,80 | 88,01 | -0,05% | 518,00 |
| 09.12.2024 | 98,01 | 98,01 | 87,93 | 88,05 | -10,11% | 1.051,00 |
| 06.12.2024 | 97,47 | 98,51 | 96,42 | 97,95 | 0,54% | 81,00 |
| 05.12.2024 | 98,36 | 99,07 | 97,36 | 97,42 | -0,86% | 2,00 |
| 04.12.2024 | 98,90 | 99,50 | 97,89 | 98,27 | -0,52% | 38,00 |
| 03.12.2024 | 100,02 | 100,06 | 98,36 | 98,78 | -1,42% | 275,00 |
| 02.12.2024 | 99,57 | 100,50 | 98,80 | 100,20 | 0,97% | 644,00 |
| 29.11.2024 | 99,21 | 100,30 | 98,91 | 99,24 | -0,18% | 314,00 |
| 28.11.2024 | 99,04 | 100,35 | 98,93 | 99,42 | 0,65% | 322,00 |