64,660€
-0,26%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,14 | 65,80 | 63,54 | 65,14 | 0,48% | - |
| 14.08.2025 | 65,34 | 66,33 | 63,95 | 64,83 | -0,89% | - |
| 13.08.2025 | 63,05 | 65,55 | 62,54 | 65,41 | 3,55% | - |
| 12.08.2025 | 62,83 | 63,92 | 62,30 | 63,17 | 0,51% | - |
| 11.08.2025 | 62,61 | 64,02 | 62,13 | 62,85 | 0,35% | 200,00 |
| 08.08.2025 | 62,18 | 63,12 | 61,19 | 62,63 | 0,56% | - |
| 07.08.2025 | 62,50 | 63,45 | 61,68 | 62,28 | -0,53% | - |
| 06.08.2025 | 62,96 | 63,69 | 61,71 | 62,61 | -0,18% | - |
| 05.08.2025 | 62,49 | 63,36 | 61,68 | 62,72 | 0,69% | - |
| 04.08.2025 | 61,75 | 62,51 | 60,73 | 62,29 | 1,37% | 100,00 |
| 01.08.2025 | 62,87 | 63,28 | 60,74 | 61,45 | -2,60% | - |
| 31.07.2025 | 63,83 | 64,32 | 62,78 | 63,09 | -0,80% | - |
| 30.07.2025 | 64,57 | 65,07 | 63,01 | 63,60 | -1,15% | - |
| 29.07.2025 | 64,56 | 65,43 | 64,12 | 64,34 | -0,08% | - |
| 28.07.2025 | 65,44 | 67,01 | 64,16 | 64,39 | -1,09% | - |
| 25.07.2025 | 66,01 | 66,38 | 64,15 | 65,10 | -0,60% | 60,00 |
| 24.07.2025 | 65,96 | 67,36 | 65,26 | 65,49 | -0,98% | 28,00 |
| 23.07.2025 | 64,32 | 66,32 | 63,46 | 66,14 | 3,26% | - |
| 22.07.2025 | 60,33 | 64,31 | 60,30 | 64,05 | 6,32% | - |
| 21.07.2025 | 61,15 | 61,63 | 60,20 | 60,24 | -1,46% | - |
| 18.07.2025 | 61,15 | 61,79 | 60,81 | 61,13 | 0,11% | - |
| 17.07.2025 | 63,65 | 63,94 | 61,06 | 61,06 | -3,95% | - |
| 16.07.2025 | 60,87 | 63,83 | 60,62 | 63,57 | 4,09% | - |
| 15.07.2025 | 62,22 | 63,93 | 61,07 | 61,07 | -1,91% | - |
| 14.07.2025 | 61,69 | 62,66 | 61,63 | 62,26 | -0,08% | - |
| 11.07.2025 | 62,58 | 63,42 | 62,09 | 62,31 | -0,73% | - |
| 10.07.2025 | 61,65 | 63,30 | 61,55 | 62,77 | 1,47% | - |
| 09.07.2025 | 63,68 | 63,72 | 61,07 | 61,86 | -2,84% | 440,00 |
| 08.07.2025 | 62,99 | 64,11 | 62,42 | 63,67 | 1,05% | - |
| 07.07.2025 | 63,23 | 64,68 | 62,33 | 63,01 | -0,13% | - |
| 04.07.2025 | 63,19 | 63,20 | 63,06 | 63,09 | -0,65% | - |
| 03.07.2025 | 63,64 | 64,22 | 63,30 | 63,50 | -0,11% | - |
| 02.07.2025 | 62,80 | 63,79 | 61,72 | 63,57 | 1,57% | - |
| 01.07.2025 | 60,99 | 63,35 | 60,67 | 62,59 | 2,46% | - |
| 30.06.2025 | 61,24 | 61,73 | 60,58 | 61,09 | 0,30% | - |
| 27.06.2025 | 61,06 | 61,94 | 60,57 | 60,91 | 0,07% | - |
| 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 |