67,710€
0,94%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 67,56 | 68,73 | 66,64 | 68,20 | 1,67% | - |
| 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 |
| 12.09.2025 | 66,40 | 66,80 | 64,15 | 65,66 | -0,52% | - |
| 11.09.2025 | 65,01 | 66,32 | 64,13 | 66,00 | 0,70% | - |
| 10.09.2025 | 66,12 | 66,71 | 64,92 | 65,54 | -0,91% | - |
| 09.09.2025 | 67,08 | 67,57 | 66,14 | 66,14 | -0,75% | - |
| 08.09.2025 | 67,80 | 68,14 | 66,07 | 66,64 | -1,51% | - |
| 05.09.2025 | 67,37 | 68,22 | 66,33 | 67,66 | 1,44% | - |
| 04.09.2025 | 66,48 | 67,40 | 65,43 | 66,70 | 0,63% | - |
| 03.09.2025 | 65,87 | 66,76 | 65,47 | 66,28 | 0,55% | - |
| 02.09.2025 | 66,31 | 67,36 | 65,36 | 65,92 | -0,60% | - |
| 01.09.2025 | 66,86 | 67,00 | 66,32 | 66,32 | -0,97% | - |
| 29.08.2025 | 66,52 | 67,51 | 65,33 | 66,97 | 0,62% | - |
| 28.08.2025 | 67,51 | 68,44 | 66,04 | 66,56 | -1,19% | - |
| 27.08.2025 | 67,07 | 68,43 | 66,23 | 67,36 | 0,84% | 200,00 |
| 26.08.2025 | 67,98 | 68,63 | 66,80 | 66,80 | -2,02% | 50,00 |
| 25.08.2025 | 68,07 | 68,98 | 67,41 | 68,18 | 0,34% | - |
| 22.08.2025 | 66,89 | 68,37 | 65,83 | 67,95 | 1,83% | - |
| 21.08.2025 | 66,69 | 67,71 | 65,57 | 66,73 | 0,04% | - |
| 20.08.2025 | 66,58 | 67,61 | 65,33 | 66,70 | -0,03% | - |
| 19.08.2025 | 65,24 | 67,17 | 64,11 | 66,72 | 2,22% | - |
| 18.08.2025 | 65,27 | 66,32 | 64,25 | 65,27 | 0,20% | - |
| 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% | - |