68,710€
-0,10%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 68,81 | 68,85 | 68,26 | 68,61 | 0,04% | 75,00 |
| 02.07.2026 | 66,87 | 68,68 | 65,90 | 68,58 | 1,96% | 35,00 |
| 01.07.2026 | 63,63 | 67,72 | 63,59 | 67,26 | 4,90% | 1,00 |
| 30.06.2026 | 64,99 | 65,07 | 62,86 | 64,12 | -1,17% | 40,00 |
| 29.06.2026 | 64,43 | 66,57 | 64,17 | 64,88 | 3,02% | 109,00 |
| 26.06.2026 | 64,37 | 65,39 | 62,86 | 62,98 | -3,45% | 3.529,00 |
| 25.06.2026 | 64,79 | 66,14 | 64,40 | 65,23 | 0,25% | - |
| 24.06.2026 | 64,13 | 65,46 | 63,68 | 65,07 | 0,99% | 104,00 |
| 23.06.2026 | 63,33 | 64,44 | 62,97 | 64,43 | 1,19% | 1,00 |
| 22.06.2026 | 61,99 | 63,67 | 61,50 | 63,67 | 2,94% | 98,00 |
| 19.06.2026 | 62,27 | 62,40 | 61,74 | 61,85 | -0,59% | 166,00 |
| 18.06.2026 | 67,09 | 67,45 | 61,90 | 62,22 | -6,28% | 85,00 |
| 17.06.2026 | 66,51 | 67,32 | 65,72 | 66,39 | -0,15% | - |
| 16.06.2026 | 66,09 | 66,65 | 65,79 | 66,49 | 0,53% | 49,00 |
| 15.06.2026 | 65,15 | 66,59 | 64,76 | 66,14 | -0,39% | 1.065,00 |
| 12.06.2026 | 65,41 | 67,09 | 64,86 | 66,40 | 1,39% | 72,00 |
| 11.06.2026 | 64,31 | 65,77 | 63,73 | 65,49 | 1,41% | 317,00 |
| 10.06.2026 | 64,73 | 65,67 | 63,98 | 64,58 | -0,71% | - |
| 09.06.2026 | 65,11 | 66,00 | 64,66 | 65,04 | -0,12% | 3.483,00 |
| 08.06.2026 | 65,07 | 66,07 | 64,12 | 65,12 | -0,37% | 1.029,00 |
| 05.06.2026 | 65,11 | 65,90 | 64,97 | 65,36 | 0,72% | 4,00 |
| 04.06.2026 | 63,53 | 66,29 | 63,26 | 64,89 | 1,79% | 13,00 |
| 03.06.2026 | 64,63 | 66,19 | 63,16 | 63,75 | -1,12% | 1.161,00 |
| 02.06.2026 | 65,05 | 65,15 | 63,41 | 64,47 | -1,38% | 132,00 |
| 01.06.2026 | 62,47 | 65,41 | 62,27 | 65,37 | 4,13% | 136,00 |
| 29.05.2026 | 63,69 | 63,85 | 62,54 | 62,78 | -0,79% | - |
| 28.05.2026 | 64,53 | 64,89 | 63,00 | 63,28 | -1,89% | 117,00 |
| 27.05.2026 | 64,03 | 65,46 | 63,89 | 64,50 | 0,69% | - |
| 26.05.2026 | 64,82 | 64,88 | 63,33 | 64,06 | -1,43% | - |
| 25.05.2026 | 64,87 | 65,42 | 64,83 | 64,99 | 1,23% | 2,00 |
| 22.05.2026 | 63,27 | 65,04 | 62,80 | 64,20 | 1,81% | 226,00 |
| 21.05.2026 | 61,77 | 63,26 | 60,93 | 63,06 | 1,74% | - |
| 20.05.2026 | 61,91 | 62,60 | 60,42 | 61,98 | 0,15% | 354,00 |
| 19.05.2026 | 62,69 | 64,89 | 61,89 | 61,89 | -1,48% | 125,00 |
| 18.05.2026 | 60,49 | 63,63 | 60,39 | 62,82 | 2,06% | 50,00 |
| 15.05.2026 | 62,67 | 62,73 | 61,00 | 61,55 | -0,65% | 166,00 |
| 14.05.2026 | 63,57 | 64,17 | 61,92 | 61,95 | -3,04% | 56,00 |
| 13.05.2026 | 64,77 | 64,95 | 62,77 | 63,89 | -0,81% | 215,00 |
| 12.05.2026 | 63,83 | 64,42 | 62,99 | 64,41 | 1,02% | - |
| 11.05.2026 | 65,43 | 65,88 | 63,65 | 63,76 | -3,04% | 376,00 |
| 08.05.2026 | 65,59 | 66,84 | 64,40 | 65,76 | 0,18% | 740,00 |
| 07.05.2026 | 65,57 | 65,99 | 64,73 | 65,64 | 0,32% | 74,00 |
| 06.05.2026 | 66,33 | 66,71 | 65,41 | 65,43 | -0,82% | - |
| 05.05.2026 | 65,43 | 66,95 | 64,84 | 65,97 | 0,93% | 116,00 |
| 04.05.2026 | 65,65 | 66,15 | 64,96 | 65,36 | 0,20% | 109,00 |
| 30.04.2026 | 64,89 | 66,75 | 64,34 | 65,23 | 0,03% | 136,00 |
| 29.04.2026 | 65,83 | 65,85 | 62,72 | 65,21 | -0,46% | 68,00 |
| 28.04.2026 | 64,95 | 65,66 | 63,97 | 65,51 | 1,06% | 1,00 |
| 27.04.2026 | 64,49 | 65,45 | 64,31 | 64,82 | 0,87% | - |
| 24.04.2026 | 65,73 | 65,75 | 63,92 | 64,26 | -2,61% | - |
| 23.04.2026 | 66,35 | 66,88 | 65,15 | 65,98 | -1,15% | 129,00 |
| 22.04.2026 | 66,75 | 67,37 | 65,69 | 66,75 | 0,32% | 351,00 |
| 21.04.2026 | 66,79 | 67,71 | 66,30 | 66,54 | -0,73% | 55,00 |
| 20.04.2026 | 66,47 | 67,18 | 66,35 | 67,03 | 0,66% | 155,00 |
| 17.04.2026 | 67,07 | 67,79 | 66,51 | 66,59 | -0,39% | 34,00 |
| 16.04.2026 | 65,69 | 67,48 | 65,30 | 66,85 | 1,87% | 31,00 |
| 15.04.2026 | 64,83 | 66,10 | 64,77 | 65,62 | 0,95% | 112,00 |
| 14.04.2026 | 64,55 | 65,71 | 64,35 | 65,00 | 0,05% | 2,00 |
| 13.04.2026 | 63,57 | 65,25 | 63,14 | 64,97 | 2,23% | 5,00 |
| 10.04.2026 | 63,97 | 64,65 | 63,43 | 63,55 | -0,53% | 24,00 |
| 09.04.2026 | 65,85 | 65,87 | 63,06 | 63,89 | -2,73% | 797,00 |
| 08.04.2026 | 66,27 | 66,84 | 65,43 | 65,68 | 0,02% | 75,00 |
| 07.04.2026 | 65,87 | 66,55 | 65,32 | 65,67 | 0,89% | 79,00 |
| 02.04.2026 | 63,94 | 66,01 | 63,94 | 65,09 | 0,37% | 55,00 |
| 01.04.2026 | 65,25 | 65,86 | 64,63 | 64,85 | -0,49% | 209,00 |
| 31.03.2026 | 66,23 | 66,55 | 64,46 | 65,17 | -0,75% | - |
| 30.03.2026 | 64,25 | 66,40 | 63,76 | 65,66 | 2,15% | 1,00 |
| 27.03.2026 | 65,45 | 65,49 | 63,93 | 64,28 | -0,51% | 95,00 |
| 26.03.2026 | 65,25 | 66,21 | 64,02 | 64,61 | -1,61% | - |
| 25.03.2026 | 65,21 | 66,20 | 64,24 | 65,67 | 1,06% | - |
| 24.03.2026 | 65,25 | 65,63 | 64,42 | 64,98 | -1,13% | 660,00 |
| 23.03.2026 | 64,41 | 66,49 | 64,14 | 65,72 | 2,27% | 97,00 |
| 20.03.2026 | 65,39 | 66,11 | 64,26 | 64,26 | -1,86% | 115,00 |
| 19.03.2026 | 66,45 | 67,65 | 65,33 | 65,48 | -1,65% | 169,00 |
| 18.03.2026 | 68,36 | 68,46 | 66,07 | 66,58 | -2,49% | 18,00 |
| 17.03.2026 | 68,29 | 70,02 | 68,04 | 68,28 | 0,53% | 1,00 |
| 16.03.2026 | 68,50 | 68,84 | 67,38 | 67,92 | -0,53% | 200,00 |
| 13.03.2026 | 67,81 | 69,27 | 67,66 | 68,28 | 0,89% | 74,00 |
| 12.03.2026 | 68,75 | 70,98 | 66,85 | 67,68 | -1,48% | - |
| 11.03.2026 | 69,07 | 70,66 | 68,37 | 68,70 | -1,65% | 132,00 |
| 10.03.2026 | 72,18 | 72,72 | 69,82 | 69,85 | -3,54% | 58,00 |
| 09.03.2026 | 72,25 | 72,91 | 71,43 | 72,41 | -0,64% | 671,00 |
| 06.03.2026 | 73,19 | 75,00 | 71,69 | 72,88 | -0,29% | 1.198,00 |
| 05.03.2026 | 73,71 | 75,23 | 72,74 | 73,09 | -0,83% | 469,00 |
| 04.03.2026 | 72,55 | 74,33 | 72,38 | 73,70 | -0,01% | 5,00 |
| 03.03.2026 | 72,53 | 73,84 | 69,80 | 73,71 | 0,93% | 980,00 |
| 02.03.2026 | 71,82 | 73,11 | 70,40 | 73,03 | 1,87% | 681,00 |
| 27.02.2026 | 71,37 | 72,20 | 69,70 | 71,69 | -0,24% | 59,00 |
| 26.02.2026 | 69,81 | 72,81 | 68,60 | 71,86 | 2,60% | 209,00 |
| 25.02.2026 | 69,84 | 71,28 | 68,86 | 70,04 | -0,04% | 80,00 |
| 24.02.2026 | 68,68 | 71,17 | 67,38 | 70,07 | 2,86% | 58,00 |
| 23.02.2026 | 69,99 | 72,62 | 67,52 | 68,12 | -3,32% | 633,00 |
| 20.02.2026 | 68,97 | 71,23 | 67,88 | 70,46 | 2,74% | 926,00 |
| 19.02.2026 | 61,28 | 68,77 | 59,89 | 68,58 | 16,04% | 768,00 |
| 18.02.2026 | 57,44 | 59,29 | 56,48 | 59,10 | 3,07% | 682,00 |
| 17.02.2026 | 58,22 | 59,36 | 56,81 | 57,34 | -1,73% | 1.265,00 |
| 16.02.2026 | 58,24 | 58,88 | 57,78 | 58,35 | 0,95% | 135,00 |
| 13.02.2026 | 56,62 | 58,05 | 55,25 | 57,80 | 1,47% | 1.298,00 |
| 12.02.2026 | 58,62 | 58,98 | 56,20 | 56,96 | -2,67% | 237,00 |
| 11.02.2026 | 61,74 | 62,09 | 57,95 | 58,52 | -4,35% | 285,00 |