59,110€
0,94%
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 | 59,56 | 58,30 | 59,11 | 0,77% | - |
| 05.02.2026 | 58,62 | 59,74 | 57,92 | 58,66 | 0,17% | 1.170,00 |
| 04.02.2026 | 57,70 | 59,32 | 56,17 | 58,56 | 1,88% | 3.453,00 |
| 03.02.2026 | 64,84 | 64,86 | 57,48 | 57,48 | -11,39% | 1.120,00 |
| 02.02.2026 | 64,41 | 65,53 | 64,29 | 64,87 | -0,20% | - |
| 30.01.2026 | 63,09 | 65,00 | 62,93 | 65,00 | 2,59% | - |
| 29.01.2026 | 63,83 | 65,07 | 62,67 | 63,36 | -1,06% | - |
| 28.01.2026 | 65,12 | 65,83 | 63,83 | 64,04 | -1,25% | - |
| 27.01.2026 | 67,60 | 68,27 | 64,55 | 64,85 | -4,10% | 520,00 |
| 26.01.2026 | 67,21 | 67,78 | 66,76 | 67,62 | 0,30% | - |
| 23.01.2026 | 67,50 | 69,33 | 67,36 | 67,42 | -0,04% | - |
| 22.01.2026 | 67,88 | 68,18 | 66,95 | 67,45 | 0,30% | 11.100,00 |
| 21.01.2026 | 66,66 | 68,05 | 66,56 | 67,25 | 1,02% | - |
| 20.01.2026 | 67,60 | 68,37 | 66,30 | 66,57 | -2,35% | - |
| 19.01.2026 | 68,08 | 68,42 | 67,93 | 68,17 | -0,90% | - |
| 16.01.2026 | 69,59 | 69,70 | 68,39 | 68,79 | -1,22% | - |
| 15.01.2026 | 68,85 | 70,00 | 68,20 | 69,64 | 1,13% | 66,00 |
| 14.01.2026 | 66,46 | 69,29 | 66,43 | 68,86 | 3,49% | 1.066,00 |
| 13.01.2026 | 66,98 | 67,45 | 66,06 | 66,54 | -0,70% | 18.241,00 |
| 12.01.2026 | 67,52 | 67,57 | 66,68 | 67,01 | -1,43% | - |
| 09.01.2026 | 67,65 | 68,29 | 66,66 | 67,98 | 0,55% | 1.530,00 |
| 08.01.2026 | 66,21 | 68,43 | 66,15 | 67,61 | 2,04% | - |
| 07.01.2026 | 68,11 | 68,69 | 65,90 | 66,26 | -2,39% | - |
| 06.01.2026 | 66,77 | 68,16 | 66,56 | 67,88 | 1,92% | - |
| 05.01.2026 | 69,68 | 69,69 | 66,60 | 66,60 | -3,92% | 6.494,00 |
| 02.01.2026 | 68,75 | 69,94 | 67,88 | 69,32 | 2,42% | - |
| 30.12.2025 | 68,29 | 69,02 | 67,68 | 67,68 | -1,81% | - |
| 29.12.2025 | 67,97 | 69,04 | 66,83 | 68,93 | 3,58% | - |
| 23.12.2025 | 67,68 | 68,10 | 66,25 | 66,55 | -2,99% | - |
| 22.12.2025 | 68,53 | 69,81 | 67,65 | 68,60 | 0,00% | - |
| 19.12.2025 | 68,82 | 69,51 | 67,95 | 68,60 | -1,80% | 51,00 |
| 18.12.2025 | 70,39 | 70,93 | 69,21 | 69,86 | -1,34% | - |
| 17.12.2025 | 68,71 | 70,86 | 68,16 | 70,81 | 2,95% | - |
| 16.12.2025 | 68,30 | 69,18 | 67,48 | 68,78 | 0,47% | - |
| 15.12.2025 | 68,63 | 69,09 | 67,66 | 68,46 | 0,80% | 55,00 |
| 12.12.2025 | 68,38 | 69,02 | 67,82 | 67,92 | -0,82% | 28,00 |
| 11.12.2025 | 65,97 | 68,58 | 65,14 | 68,48 | 3,92% | 43,00 |
| 10.12.2025 | 62,97 | 66,08 | 62,81 | 65,90 | 5,37% | - |
| 09.12.2025 | 62,84 | 63,60 | 62,28 | 62,54 | -0,62% | - |
| 08.12.2025 | 63,01 | 64,08 | 62,33 | 62,93 | -1,59% | - |
| 05.12.2025 | 60,34 | 64,27 | 60,04 | 63,95 | 5,22% | - |
| 04.12.2025 | 61,11 | 61,54 | 59,75 | 60,78 | 0,70% | - |
| 03.12.2025 | 62,35 | 63,00 | 60,23 | 60,36 | -3,15% | - |
| 02.12.2025 | 61,97 | 62,59 | 61,22 | 62,32 | 0,68% | 81,00 |
| 01.12.2025 | 61,80 | 63,28 | 61,27 | 61,90 | -0,10% | 200,00 |
| 28.11.2025 | 62,63 | 62,92 | 61,26 | 61,96 | -0,96% | - |
| 27.11.2025 | 61,66 | 62,56 | 61,66 | 62,56 | 1,69% | - |
| 26.11.2025 | 63,04 | 63,95 | 61,06 | 61,52 | -5,96% | - |
| 25.11.2025 | 64,88 | 65,62 | 62,34 | 65,42 | 0,62% | 1,00 |
| 24.11.2025 | 65,06 | 65,96 | 63,55 | 65,02 | 0,06% | - |
| 21.11.2025 | 62,16 | 65,57 | 61,96 | 64,98 | 5,08% | - |
| 20.11.2025 | 62,91 | 62,99 | 61,32 | 61,84 | -1,29% | - |
| 19.11.2025 | 63,44 | 64,06 | 61,96 | 62,65 | -1,15% | - |
| 18.11.2025 | 62,68 | 63,91 | 61,92 | 63,38 | 0,89% | - |
| 17.11.2025 | 62,26 | 63,41 | 61,88 | 62,82 | 1,09% | - |
| 14.11.2025 | 62,77 | 62,83 | 61,50 | 62,14 | -1,21% | - |
| 13.11.2025 | 64,11 | 64,25 | 62,33 | 62,90 | -0,32% | - |
| 12.11.2025 | 63,74 | 64,78 | 62,91 | 63,10 | -0,50% | - |
| 11.11.2025 | 62,97 | 63,90 | 62,07 | 63,42 | 0,79% | - |
| 10.11.2025 | 64,35 | 64,74 | 61,29 | 62,92 | -1,39% | - |
| 07.11.2025 | 63,37 | 64,06 | 62,64 | 63,81 | 0,71% | - |
| 06.11.2025 | 63,72 | 65,52 | 63,06 | 63,36 | -0,53% | - |
| 05.11.2025 | 64,10 | 64,80 | 63,36 | 63,70 | -0,62% | - |
| 04.11.2025 | 63,08 | 64,45 | 62,80 | 64,10 | 1,04% | - |
| 03.11.2025 | 64,99 | 65,92 | 63,02 | 63,44 | -2,37% | - |
| 31.10.2025 | 64,83 | 65,65 | 63,97 | 64,98 | -1,26% | - |
| 30.10.2025 | 65,11 | 66,18 | 63,54 | 65,81 | 1,25% | - |
| 29.10.2025 | 66,20 | 67,23 | 64,23 | 65,00 | -1,72% | - |
| 28.10.2025 | 67,93 | 68,32 | 65,88 | 66,14 | -2,51% | 400,00 |
| 27.10.2025 | 68,37 | 68,91 | 67,45 | 67,84 | -1,62% | - |
| 24.10.2025 | 69,34 | 69,89 | 67,38 | 68,96 | -1,20% | - |
| 23.10.2025 | 69,23 | 70,68 | 69,18 | 69,80 | 6,53% | 25,00 |
| 22.10.2025 | 66,72 | 71,41 | 65,52 | 65,52 | -2,82% | - |
| 21.10.2025 | 66,90 | 68,65 | 66,79 | 67,42 | 1,32% | - |
| 20.10.2025 | 66,76 | 67,73 | 66,37 | 66,54 | 0,33% | 18,00 |
| 17.10.2025 | 65,56 | 67,31 | 65,34 | 66,32 | -0,52% | 21,00 |
| 16.10.2025 | 68,08 | 68,31 | 66,14 | 66,67 | -2,19% | - |
| 15.10.2025 | 67,56 | 68,73 | 66,64 | 68,16 | 1,61% | 300,00 |
| 14.10.2025 | 65,76 | 67,73 | 65,06 | 67,08 | 1,36% | - |
| 13.10.2025 | 66,46 | 67,22 | 65,84 | 66,18 | 0,55% | - |
| 10.10.2025 | 67,19 | 68,44 | 65,46 | 65,82 | -2,56% | - |
| 09.10.2025 | 68,39 | 68,88 | 67,33 | 67,55 | -1,65% | - |
| 08.10.2025 | 68,69 | 69,70 | 67,88 | 68,68 | 0,76% | - |
| 07.10.2025 | 67,00 | 69,28 | 67,00 | 68,16 | 2,19% | 15,00 |
| 06.10.2025 | 66,33 | 67,90 | 66,31 | 66,70 | 2,08% | 300,00 |
| 03.10.2025 | 65,71 | 67,14 | 64,97 | 65,34 | -0,15% | - |
| 02.10.2025 | 66,00 | 67,01 | 64,35 | 65,44 | -0,82% | 430,00 |
| 01.10.2025 | 69,04 | 69,64 | 65,92 | 65,98 | -5,89% | - |
| 30.09.2025 | 67,40 | 70,84 | 66,36 | 70,11 | 4,14% | - |
| 29.09.2025 | 65,83 | 67,50 | 64,96 | 67,32 | 2,62% | - |
| 26.09.2025 | 65,01 | 66,15 | 64,58 | 65,60 | 1,08% | - |
| 25.09.2025 | 65,68 | 65,86 | 64,59 | 64,90 | -1,13% | - |
| 24.09.2025 | 64,77 | 65,80 | 64,17 | 65,64 | 1,89% | 800,00 |
| 23.09.2025 | 63,18 | 66,07 | 63,17 | 64,42 | 1,77% | - |
| 22.09.2025 | 63,86 | 64,14 | 63,14 | 63,30 | -1,42% | - |
| 19.09.2025 | 64,57 | 65,17 | 62,99 | 64,21 | -1,12% | - |
| 18.09.2025 | 65,12 | 65,66 | 64,33 | 64,94 | -0,34% | - |
| 17.09.2025 | 64,84 | 66,14 | 64,48 | 65,16 | 0,03% | - |
| 16.09.2025 | 65,29 | 65,96 | 63,78 | 65,14 | -0,06% | - |
| 15.09.2025 | 65,87 | 66,37 | 65,14 | 65,18 | -0,73% | 456,00 |