60,810€
0,45%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 61,06 | 61,94 | 60,57 | 60,77 | -0,16% | - |
| 26.06.2025 | 60,58 | 61,16 | 59,97 | 60,87 | 0,36% | - |
| 25.06.2025 | 60,60 | 62,25 | 60,38 | 60,65 | -2,80% | 60,00 |
| 24.06.2025 | 62,18 | 62,63 | 61,11 | 62,40 | 0,79% | - |
| 23.06.2025 | 60,89 | 63,47 | 60,61 | 61,91 | 1,48% | - |
| 20.06.2025 | 60,09 | 61,43 | 60,05 | 61,01 | 2,01% | - |
| 19.06.2025 | 60,42 | 60,45 | 59,81 | 59,81 | -1,14% | - |
| 18.06.2025 | 60,21 | 61,01 | 59,97 | 60,50 | 0,38% | - |
| 17.06.2025 | 60,88 | 61,19 | 59,18 | 60,27 | -1,46% | - |
| 16.06.2025 | 60,84 | 62,14 | 60,05 | 61,16 | 1,65% | 642,00 |
| 13.06.2025 | 61,04 | 62,13 | 60,05 | 60,17 | -2,15% | - |
| 12.06.2025 | 63,33 | 63,55 | 60,95 | 61,49 | -3,71% | - |
| 11.06.2025 | 63,94 | 64,63 | 63,04 | 63,86 | -0,36% | - |
| 10.06.2025 | 62,01 | 64,22 | 61,68 | 64,09 | 2,36% | - |
| 09.06.2025 | 62,46 | 63,14 | 62,14 | 62,61 | -0,06% | - |
| 06.06.2025 | 61,59 | 63,22 | 61,40 | 62,65 | 2,09% | - |
| 05.06.2025 | 62,40 | 62,93 | 60,95 | 61,37 | -1,67% | - |
| 04.06.2025 | 62,86 | 63,72 | 62,37 | 62,41 | -0,70% | - |
| 03.06.2025 | 61,53 | 63,30 | 61,02 | 62,85 | 2,08% | - |
| 02.06.2025 | 64,28 | 64,28 | 61,27 | 61,57 | -4,73% | - |
| 30.05.2025 | 65,46 | 65,60 | 63,56 | 64,63 | -0,75% | - |
| 29.05.2025 | 66,48 | 66,89 | 64,18 | 65,12 | -0,75% | - |
| 28.05.2025 | 65,54 | 66,42 | 65,07 | 65,61 | 0,12% | - |
| 27.05.2025 | 63,89 | 65,86 | 63,83 | 65,53 | 2,44% | 50,00 |
| 26.05.2025 | 63,91 | 64,12 | 63,56 | 63,97 | -0,61% | - |
| 23.05.2025 | 64,55 | 64,69 | 63,26 | 64,36 | -0,74% | - |
| 22.05.2025 | 64,92 | 66,29 | 64,07 | 64,84 | -0,20% | 70,00 |
| 21.05.2025 | 66,90 | 66,95 | 64,66 | 64,97 | -3,71% | - |
| 20.05.2025 | 68,26 | 68,94 | 66,74 | 67,47 | -1,43% | - |
| 19.05.2025 | 68,33 | 68,50 | 67,06 | 68,45 | -0,87% | - |
| 16.05.2025 | 67,98 | 69,20 | 67,23 | 69,05 | 1,20% | - |
| 15.05.2025 | 67,61 | 68,81 | 67,13 | 68,23 | 0,22% | - |
| 14.05.2025 | 69,25 | 69,32 | 67,36 | 68,08 | -1,65% | - |
| 13.05.2025 | 69,66 | 70,19 | 69,12 | 69,22 | -1,07% | - |
| 12.05.2025 | 68,41 | 71,34 | 68,32 | 69,97 | 3,69% | - |
| 09.05.2025 | 68,09 | 68,78 | 67,02 | 67,48 | -0,88% | - |
| 08.05.2025 | 67,49 | 69,02 | 66,79 | 68,08 | 1,42% | - |
| 07.05.2025 | 67,18 | 67,42 | 66,01 | 67,13 | 0,49% | - |
| 06.05.2025 | 67,93 | 68,07 | 66,53 | 66,80 | -1,92% | 80,00 |
| 05.05.2025 | 67,61 | 68,46 | 66,70 | 68,11 | -0,09% | - |
| 02.05.2025 | 66,89 | 68,47 | 66,40 | 68,17 | 1,43% | - |
| 30.04.2025 | 66,79 | 67,37 | 64,87 | 67,21 | 0,83% | - |
| 29.04.2025 | 66,72 | 67,14 | 65,61 | 66,66 | 0,88% | - |
| 28.04.2025 | 65,55 | 67,11 | 65,52 | 66,08 | 0,18% | - |
| 25.04.2025 | 67,43 | 67,51 | 65,28 | 65,96 | -1,71% | - |
| 24.04.2025 | 64,30 | 67,59 | 64,06 | 67,11 | 3,79% | - |
| 23.04.2025 | 65,20 | 67,10 | 64,39 | 64,66 | 0,81% | - |
| 22.04.2025 | 62,36 | 64,29 | 62,36 | 64,14 | -0,42% | - |
| 17.04.2025 | 63,22 | 64,52 | 61,26 | 64,41 | 2,91% | - |
| 16.04.2025 | 65,56 | 67,95 | 61,91 | 62,59 | -8,20% | - |
| 15.04.2025 | 67,33 | 69,81 | 66,05 | 68,18 | 1,07% | - |
| 14.04.2025 | 66,70 | 68,40 | 66,29 | 67,46 | 1,20% | 60,00 |
| 11.04.2025 | 66,21 | 66,99 | 63,57 | 66,66 | 0,97% | - |
| 10.04.2025 | 69,71 | 69,91 | 63,93 | 66,02 | -5,66% | - |
| 09.04.2025 | 61,92 | 70,53 | 61,29 | 69,98 | 8,94% | - |
| 08.04.2025 | 66,33 | 67,89 | 63,32 | 64,24 | -1,98% | - |
| 07.04.2025 | 64,03 | 68,42 | 62,19 | 65,54 | -1,16% | - |
| 04.04.2025 | 67,86 | 69,81 | 64,74 | 66,31 | -3,00% | - |
| 03.04.2025 | 70,41 | 71,48 | 68,20 | 68,36 | -6,52% | - |
| 02.04.2025 | 73,80 | 75,23 | 72,60 | 73,13 | -1,10% | - |
| 01.04.2025 | 76,41 | 76,76 | 72,94 | 73,94 | -3,55% | - |
| 31.03.2025 | 74,03 | 76,94 | 73,75 | 76,66 | 3,79% | - |
| 28.03.2025 | 74,66 | 75,67 | 73,56 | 73,86 | -1,12% | - |
| 27.03.2025 | 75,45 | 75,51 | 74,12 | 74,70 | 0,27% | - |
| 26.03.2025 | 74,45 | 75,69 | 73,92 | 74,50 | 0,42% | 7,00 |
| 25.03.2025 | 73,47 | 75,20 | 73,34 | 74,19 | 0,77% | - |
| 24.03.2025 | 75,33 | 75,81 | 72,72 | 73,62 | -0,69% | - |
| 21.03.2025 | 74,50 | 75,66 | 73,44 | 74,13 | 0,35% | - |
| 20.03.2025 | 74,98 | 75,61 | 73,84 | 73,87 | -1,35% | - |
| 19.03.2025 | 74,74 | 75,87 | 73,40 | 74,88 | 1,81% | - |
| 18.03.2025 | 73,47 | 75,27 | 72,39 | 73,55 | -0,20% | - |
| 17.03.2025 | 74,02 | 74,89 | 72,85 | 73,70 | 0,85% | - |
| 14.03.2025 | 73,56 | 75,39 | 72,11 | 73,08 | 0,12% | - |
| 13.03.2025 | 73,48 | 75,17 | 71,88 | 72,99 | -0,01% | 53,00 |
| 12.03.2025 | 75,76 | 76,44 | 71,70 | 73,00 | -5,01% | - |
| 11.03.2025 | 78,23 | 78,54 | 74,84 | 76,85 | -3,18% | - |
| 10.03.2025 | 78,16 | 82,26 | 77,34 | 79,37 | 1,34% | - |
| 07.03.2025 | 76,33 | 78,90 | 75,26 | 78,32 | 2,25% | - |
| 06.03.2025 | 76,09 | 77,10 | 73,50 | 76,60 | 0,52% | - |
| 05.03.2025 | 76,47 | 76,80 | 74,67 | 76,20 | 0,01% | - |
| 04.03.2025 | 77,25 | 77,34 | 75,57 | 76,19 | -1,10% | 900,00 |
| 03.03.2025 | 79,60 | 79,79 | 76,52 | 77,04 | -3,39% | - |
| 28.02.2025 | 78,68 | 79,77 | 78,19 | 79,74 | 1,53% | - |
| 27.02.2025 | 80,12 | 80,17 | 77,52 | 78,54 | -1,68% | - |
| 26.02.2025 | 80,11 | 80,41 | 79,27 | 79,88 | 0,20% | - |
| 25.02.2025 | 79,95 | 80,71 | 78,97 | 79,72 | -0,33% | - |
| 24.02.2025 | 78,72 | 80,90 | 78,55 | 79,98 | 1,60% | - |
| 21.02.2025 | 79,67 | 80,09 | 78,23 | 78,72 | -1,07% | - |
| 20.02.2025 | 80,05 | 80,58 | 78,94 | 79,57 | -0,83% | - |
| 19.02.2025 | 79,92 | 81,40 | 79,27 | 80,24 | 0,43% | - |
| 18.02.2025 | 78,75 | 80,28 | 77,75 | 79,90 | 1,65% | - |
| 17.02.2025 | 78,42 | 78,67 | 78,34 | 78,60 | 0,33% | - |
| 14.02.2025 | 78,43 | 78,84 | 77,47 | 78,34 | 0,05% | - |
| 13.02.2025 | 78,01 | 78,78 | 77,29 | 78,30 | 0,18% | - |
| 12.02.2025 | 79,77 | 79,91 | 77,53 | 78,16 | -1,67% | 50,00 |
| 11.02.2025 | 80,03 | 80,52 | 78,87 | 79,49 | -0,79% | - |
| 10.02.2025 | 81,10 | 81,84 | 79,12 | 80,12 | -1,20% | - |
| 07.02.2025 | 81,14 | 82,13 | 80,84 | 81,09 | 0,04% | - |
| 06.02.2025 | 81,77 | 83,37 | 80,41 | 81,06 | -0,71% | 15,00 |
| 05.02.2025 | 83,77 | 84,86 | 79,12 | 81,64 | -2,43% | - |