72,810€
0,76%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 72,28 | 73,64 | 71,93 | 72,70 | 0,25% | - |
| 29.10.2026 | 70,07 | 72,52 | 69,61 | 72,52 | 4,98% | 294,00 |
| 28.10.2026 | 70,51 | 70,81 | 68,58 | 69,08 | -2,54% | 45,00 |
| 27.10.2026 | 71,68 | 72,08 | 70,01 | 70,88 | 0,48% | 328,00 |
| 26.10.2026 | 73,83 | 74,25 | 70,29 | 70,54 | -4,24% | 958,00 |
| 23.10.2026 | 75,26 | 76,89 | 72,72 | 73,66 | -0,28% | 299,00 |
| 22.10.2026 | 71,29 | 74,86 | 70,80 | 73,87 | 3,13% | 176,00 |
| 21.10.2026 | 72,19 | 72,88 | 71,51 | 71,63 | -0,58% | 65,00 |
| 20.10.2026 | 70,79 | 72,63 | 70,42 | 72,05 | 1,64% | 1,00 |
| 19.10.2026 | 72,09 | 72,14 | 70,06 | 70,89 | -0,84% | - |
| 16.10.2026 | 72,01 | 73,08 | 71,10 | 71,49 | -0,50% | 1.143,00 |
| 15.10.2026 | 69,91 | 72,04 | 69,91 | 71,85 | 2,29% | - |
| 14.10.2026 | 70,15 | 70,73 | 69,68 | 70,24 | -0,35% | 16,00 |
| 13.10.2026 | 69,19 | 71,06 | 67,92 | 70,49 | 2,14% | 178,00 |
| 12.10.2026 | 68,47 | 69,23 | 68,05 | 69,01 | 1,10% | 40,00 |
| 09.10.2026 | 67,95 | 68,73 | 67,57 | 68,26 | 0,21% | 24,00 |
| 08.10.2026 | 66,69 | 68,31 | 66,25 | 68,12 | 1,44% | - |
| 07.10.2026 | 66,75 | 67,44 | 66,34 | 67,15 | 0,77% | 114,00 |
| 06.10.2026 | 67,68 | 67,68 | 66,20 | 66,64 | -0,51% | 444,00 |
| 05.10.2026 | 66,19 | 67,38 | 65,72 | 66,98 | 1,73% | 16,00 |
| 02.10.2026 | 66,59 | 67,07 | 65,47 | 65,84 | -1,02% | - |
| 01.10.2026 | 65,33 | 68,27 | 64,48 | 66,52 | 1,11% | 172,00 |
| 30.09.2026 | 65,59 | 65,89 | 65,08 | 65,79 | 0,97% | - |
| 29.09.2026 | 66,01 | 66,77 | 65,13 | 65,16 | -1,18% | - |
| 28.09.2026 | 66,69 | 67,10 | 65,70 | 65,94 | -1,01% | 50,00 |
| 25.09.2026 | 65,75 | 66,77 | 64,42 | 66,61 | 1,25% | 1.531,00 |
| 24.09.2026 | 66,15 | 66,96 | 65,47 | 65,79 | -0,98% | 161,00 |
| 23.09.2026 | 66,01 | 67,33 | 65,22 | 66,44 | 0,80% | 86,00 |
| 22.09.2026 | 65,91 | 66,72 | 65,29 | 65,91 | -0,47% | 180,00 |
| 21.09.2026 | 66,99 | 67,29 | 65,34 | 66,22 | 0,00% | 235,00 |
| 18.09.2026 | 67,89 | 68,71 | 66,03 | 66,22 | -3,41% | 64,00 |
| 17.09.2026 | 69,61 | 69,93 | 68,54 | 68,56 | -0,68% | - |
| 16.09.2026 | 69,29 | 69,67 | 68,67 | 69,03 | -1,65% | 1,00 |
| 15.09.2026 | 70,09 | 70,42 | 69,10 | 70,19 | 0,30% | 4,00 |
| 14.09.2026 | 68,51 | 70,77 | 68,23 | 69,98 | 2,67% | 110,00 |
| 11.09.2026 | 68,69 | 69,16 | 67,55 | 68,16 | -0,13% | 266,00 |
| 10.09.2026 | 67,55 | 68,55 | 67,23 | 68,25 | 1,05% | - |
| 09.09.2026 | 69,77 | 69,95 | 66,32 | 67,54 | -3,33% | 407,00 |
| 08.09.2026 | 70,30 | 70,86 | 69,35 | 69,87 | -0,77% | - |
| 07.09.2026 | 70,65 | 71,10 | 70,33 | 70,41 | -0,87% | 208,00 |
| 04.09.2026 | 72,83 | 72,96 | 70,79 | 71,03 | -2,47% | 112,00 |
| 03.09.2026 | 70,61 | 72,93 | 70,26 | 72,83 | 2,58% | 515,00 |
| 02.09.2026 | 74,33 | 75,44 | 69,52 | 71,00 | -4,02% | 323,00 |
| 01.09.2026 | 75,49 | 76,00 | 73,94 | 73,97 | -2,19% | 199,00 |
| 31.08.2026 | 75,99 | 76,71 | 75,26 | 75,63 | -0,74% | 109,00 |
| 28.08.2026 | 75,51 | 76,74 | 75,45 | 76,19 | 0,62% | 32,00 |
| 27.08.2026 | 75,51 | 76,30 | 74,82 | 75,72 | 0,16% | 162,00 |
| 26.08.2026 | 75,61 | 76,10 | 74,14 | 75,60 | 0,03% | 221,00 |
| 25.08.2026 | 76,35 | 76,71 | 75,20 | 75,58 | -0,93% | 1,00 |
| 24.08.2026 | 74,93 | 76,79 | 74,82 | 76,29 | 1,45% | 58,00 |
| 21.08.2026 | 74,02 | 75,61 | 73,79 | 75,20 | 0,89% | 444,00 |
| 20.08.2026 | 74,87 | 75,40 | 73,89 | 74,54 | -0,45% | 168,00 |
| 19.08.2026 | 74,39 | 75,57 | 73,74 | 74,88 | 0,16% | 58,00 |
| 18.08.2026 | 73,94 | 75,64 | 73,15 | 74,76 | 0,86% | 198,00 |
| 17.08.2026 | 75,57 | 75,88 | 73,96 | 74,12 | -2,06% | 221,00 |
| 14.08.2026 | 76,59 | 76,59 | 75,22 | 75,68 | -1,11% | 200,00 |
| 13.08.2026 | 74,25 | 76,56 | 73,80 | 76,53 | 2,89% | 444,00 |
| 12.08.2026 | 74,47 | 74,70 | 72,79 | 74,38 | -0,36% | 130,00 |
| 11.08.2026 | 73,33 | 75,10 | 72,63 | 74,65 | 2,01% | 63,00 |
| 10.08.2026 | 73,79 | 74,12 | 71,94 | 73,18 | -0,81% | 7,00 |
| 07.08.2026 | 71,49 | 73,95 | 70,99 | 73,78 | 2,93% | 426,00 |
| 06.08.2026 | 70,93 | 73,21 | 70,87 | 71,68 | 1,16% | 543,00 |
| 05.08.2026 | 71,17 | 72,24 | 70,23 | 70,86 | -0,08% | 135,00 |
| 04.08.2026 | 69,05 | 71,00 | 68,07 | 70,92 | 2,83% | 271,00 |
| 03.08.2026 | 68,61 | 71,57 | 68,07 | 68,97 | 1,05% | 1.534,00 |
| 31.07.2026 | 69,47 | 70,02 | 67,76 | 68,25 | -0,51% | 206,00 |
| 30.07.2026 | 72,13 | 72,37 | 66,44 | 68,60 | -5,14% | 1.601,00 |
| 29.07.2026 | 74,57 | 75,35 | 70,39 | 72,32 | -4,53% | 774,00 |
| 28.07.2026 | 72,49 | 76,68 | 72,49 | 75,75 | 4,58% | 1.022,00 |
| 27.07.2026 | 70,41 | 72,79 | 70,35 | 72,43 | 3,28% | 1.537,00 |
| 24.07.2026 | 68,47 | 70,50 | 68,45 | 70,13 | 2,07% | 324,00 |
| 23.07.2026 | 69,33 | 69,61 | 68,65 | 68,71 | -0,89% | 2,00 |
| 22.07.2026 | 69,41 | 70,24 | 69,17 | 69,33 | -0,47% | 6,00 |
| 21.07.2026 | 72,39 | 72,82 | 69,66 | 69,66 | -3,56% | 55,00 |
| 20.07.2026 | 71,31 | 72,63 | 71,06 | 72,23 | 0,71% | 76,00 |
| 17.07.2026 | 73,05 | 74,50 | 71,27 | 71,72 | -1,44% | 96,00 |
| 16.07.2026 | 70,61 | 72,95 | 70,49 | 72,77 | 2,83% | - |
| 15.07.2026 | 70,67 | 72,51 | 70,51 | 70,77 | -0,01% | 112,00 |
| 14.07.2026 | 72,41 | 72,41 | 70,55 | 70,78 | -2,41% | 50,00 |
| 13.07.2026 | 71,57 | 73,61 | 71,57 | 72,53 | 1,37% | 217,00 |
| 10.07.2026 | 70,65 | 72,77 | 70,26 | 71,55 | 1,10% | 266,00 |
| 09.07.2026 | 68,89 | 71,21 | 67,58 | 70,77 | 2,62% | - |
| 08.07.2026 | 70,69 | 70,69 | 68,38 | 68,96 | -3,01% | 1,00 |
| 07.07.2026 | 69,89 | 71,62 | 69,52 | 71,10 | 1,43% | 210,00 |
| 06.07.2026 | 68,32 | 70,13 | 68,08 | 70,10 | 2,17% | 444,00 |
| 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 |