65,800€
-1,53%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 85,10 | 85,86 | 83,67 | 83,67 | -1,91% | - |
| 03.02.2025 | 83,49 | 85,69 | 82,98 | 85,30 | 1,96% | - |
| 31.01.2025 | 83,44 | 84,29 | 82,72 | 83,66 | 0,70% | - |
| 30.01.2025 | 83,50 | 84,17 | 82,64 | 83,08 | -0,38% | - |
| 29.01.2025 | 83,56 | 84,58 | 82,99 | 83,40 | -0,25% | - |
| 28.01.2025 | 84,36 | 86,02 | 83,54 | 83,61 | -0,75% | - |
| 27.01.2025 | 82,25 | 84,91 | 81,92 | 84,24 | 2,16% | - |
| 24.01.2025 | 82,33 | 83,14 | 81,97 | 82,46 | -0,25% | - |
| 23.01.2025 | 82,70 | 83,17 | 82,11 | 82,67 | -0,07% | - |
| 22.01.2025 | 83,20 | 83,27 | 81,83 | 82,73 | -0,43% | - |
| 21.01.2025 | 82,51 | 83,35 | 82,26 | 83,09 | 0,98% | 10,00 |
| 20.01.2025 | 82,87 | 82,93 | 82,18 | 82,28 | -0,96% | - |
| 17.01.2025 | 83,55 | 84,39 | 82,47 | 83,08 | -0,31% | - |
| 16.01.2025 | 83,18 | 83,94 | 82,79 | 83,34 | 0,35% | - |
| 15.01.2025 | 82,38 | 83,84 | 81,99 | 83,05 | 0,94% | - |
| 14.01.2025 | 81,25 | 82,83 | 80,80 | 82,28 | 1,07% | - |
| 13.01.2025 | 80,21 | 81,87 | 79,34 | 81,41 | 1,65% | - |
| 10.01.2025 | 81,69 | 81,79 | 79,55 | 80,09 | -1,81% | - |
| 09.01.2025 | 81,58 | 81,73 | 81,40 | 81,57 | 0,05% | 200,00 |
| 08.01.2025 | 81,89 | 82,67 | 80,47 | 81,53 | -0,29% | - |
| 07.01.2025 | 81,79 | 83,05 | 81,25 | 81,77 | -0,20% | - |
| 06.01.2025 | 83,27 | 83,51 | 81,76 | 81,93 | -1,69% | - |
| 03.01.2025 | 84,25 | 84,81 | 82,81 | 83,34 | -1,12% | 44,00 |
| 02.01.2025 | 83,16 | 84,69 | 83,08 | 84,28 | 2,67% | - |
| 30.12.2024 | 82,70 | 82,90 | 82,00 | 82,09 | -1,04% | - |
| 27.12.2024 | 83,92 | 83,95 | 82,48 | 82,95 | -0,43% | - |
| 23.12.2024 | 85,41 | 85,69 | 83,21 | 83,31 | -2,21% | - |
| 20.12.2024 | 84,01 | 86,07 | 82,70 | 85,19 | 0,50% | - |
| 19.12.2024 | 84,67 | 86,02 | 84,42 | 84,77 | 0,15% | - |
| 18.12.2024 | 84,80 | 86,47 | 84,64 | 84,64 | -0,21% | - |
| 17.12.2024 | 86,48 | 87,13 | 84,12 | 84,82 | -1,94% | - |
| 16.12.2024 | 85,98 | 87,66 | 85,42 | 86,50 | 0,51% | - |
| 13.12.2024 | 86,18 | 86,48 | 84,91 | 86,06 | -0,12% | - |
| 12.12.2024 | 87,45 | 88,08 | 86,07 | 86,16 | -1,86% | - |
| 11.12.2024 | 87,85 | 89,07 | 87,26 | 87,79 | -0,07% | - |
| 10.12.2024 | 87,92 | 89,83 | 86,48 | 87,85 | -0,14% | - |
| 09.12.2024 | 97,98 | 97,98 | 87,97 | 87,97 | -10,14% | - |
| 06.12.2024 | 97,47 | 98,94 | 97,04 | 97,90 | 0,46% | - |
| 05.12.2024 | 98,36 | 99,07 | 97,36 | 97,45 | -0,76% | 200,00 |
| 04.12.2024 | 98,98 | 100,25 | 97,48 | 98,20 | -0,59% | 24,00 |
| 03.12.2024 | 100,02 | 100,50 | 98,15 | 98,78 | -1,23% | - |
| 02.12.2024 | 99,57 | 100,62 | 98,86 | 100,02 | 0,18% | - |
| 29.11.2024 | 99,19 | 100,54 | 96,21 | 99,84 | 0,42% | - |
| 28.11.2024 | 99,04 | 99,49 | 98,93 | 99,42 | 0,63% | - |