60,940€
-0,75%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 62,67 | 62,73 | 60,94 | 60,94 | -0,75% | 882,00 |
| 14.05.2026 | 63,55 | 64,18 | 61,33 | 61,40 | -3,17% | - |
| 13.05.2026 | 64,79 | 64,98 | 62,77 | 63,41 | -2,08% | - |
| 12.05.2026 | 63,85 | 64,76 | 62,93 | 64,76 | 1,46% | - |
| 11.05.2026 | 65,41 | 65,87 | 63,43 | 63,83 | -2,46% | - |
| 08.05.2026 | 65,61 | 66,64 | 64,33 | 65,44 | -0,17% | - |
| 07.05.2026 | 65,55 | 66,09 | 64,70 | 65,55 | 0,21% | - |
| 06.05.2026 | 66,31 | 66,77 | 65,29 | 65,41 | -1,45% | - |
| 05.05.2026 | 65,41 | 67,03 | 64,88 | 66,37 | 1,75% | 4.300,00 |
| 04.05.2026 | 65,65 | 66,16 | 64,97 | 65,23 | -0,23% | 2.600,00 |
| 30.04.2026 | 64,91 | 66,75 | 64,45 | 65,38 | 0,49% | 2.100,00 |
| 29.04.2026 | 65,85 | 65,92 | 62,72 | 65,06 | -0,91% | 630,00 |
| 28.04.2026 | 64,95 | 65,74 | 63,97 | 65,66 | 1,25% | - |
| 27.04.2026 | 64,49 | 65,42 | 64,29 | 64,85 | 0,31% | - |
| 24.04.2026 | 65,71 | 65,77 | 63,93 | 64,65 | -1,61% | - |
| 23.04.2026 | 66,33 | 66,61 | 65,15 | 65,71 | -1,38% | - |
| 22.04.2026 | 66,75 | 67,21 | 65,69 | 66,63 | 0,11% | - |
| 21.04.2026 | 66,75 | 67,72 | 66,38 | 66,56 | -0,06% | - |
| 20.04.2026 | 66,45 | 67,14 | 66,32 | 66,60 | -0,09% | 780,00 |
| 17.04.2026 | 67,06 | 67,80 | 66,52 | 66,66 | -0,33% | 1.924,00 |
| 16.04.2026 | 65,69 | 67,50 | 65,67 | 66,88 | 1,84% | - |
| 15.04.2026 | 64,81 | 66,11 | 64,71 | 65,67 | 1,25% | 8.968,00 |
| 14.04.2026 | 64,57 | 65,74 | 64,34 | 64,86 | 0,32% | 3.358,00 |
| 13.04.2026 | 63,55 | 65,26 | 63,52 | 64,65 | 1,84% | - |
| 10.04.2026 | 63,99 | 64,66 | 63,43 | 63,48 | -0,47% | - |
| 09.04.2026 | 65,83 | 65,87 | 63,05 | 63,78 | -3,16% | - |
| 08.04.2026 | 66,25 | 66,43 | 65,44 | 65,86 | 0,92% | - |
| 07.04.2026 | 65,86 | 66,55 | 65,24 | 65,26 | 0,59% | - |
| 02.04.2026 | 64,45 | 65,91 | 64,31 | 64,88 | -0,05% | - |
| 01.04.2026 | 65,23 | 65,67 | 64,63 | 64,91 | -0,41% | - |
| 31.03.2026 | 66,25 | 66,55 | 64,44 | 65,18 | -0,84% | - |
| 30.03.2026 | 64,25 | 66,41 | 64,25 | 65,73 | 2,45% | - |
| 27.03.2026 | 65,47 | 65,53 | 63,92 | 64,16 | -1,73% | - |
| 26.03.2026 | 65,27 | 66,26 | 64,02 | 65,29 | 0,02% | - |
| 25.03.2026 | 65,23 | 66,21 | 64,22 | 65,28 | 0,77% | 1.470,00 |
| 24.03.2026 | 65,27 | 65,64 | 64,36 | 64,78 | -0,58% | - |
| 23.03.2026 | 64,43 | 66,44 | 64,14 | 65,16 | 0,42% | - |
| 20.03.2026 | 65,39 | 66,04 | 64,13 | 64,89 | -0,57% | - |
| 19.03.2026 | 66,45 | 67,66 | 65,26 | 65,26 | -1,72% | - |
| 18.03.2026 | 68,34 | 68,46 | 66,07 | 66,40 | -2,35% | - |
| 17.03.2026 | 68,27 | 70,00 | 67,88 | 68,00 | -0,58% | - |
| 16.03.2026 | 68,50 | 68,88 | 67,37 | 68,40 | 0,40% | - |
| 13.03.2026 | 67,79 | 69,29 | 67,66 | 68,13 | 0,65% | - |
| 12.03.2026 | 68,75 | 70,98 | 66,86 | 67,69 | -2,13% | - |
| 11.03.2026 | 69,07 | 70,65 | 68,37 | 69,16 | -0,85% | - |
| 10.03.2026 | 72,20 | 72,47 | 69,55 | 69,75 | -3,39% | - |
| 09.03.2026 | 72,25 | 72,94 | 71,39 | 72,20 | -1,35% | 1.200,00 |
| 06.03.2026 | 73,19 | 74,63 | 71,70 | 73,19 | 0,19% | - |
| 05.03.2026 | 73,73 | 75,23 | 72,75 | 73,05 | -0,90% | 1.260,00 |
| 04.03.2026 | 72,55 | 74,33 | 72,47 | 73,71 | 1,22% | 3.290,00 |
| 03.03.2026 | 72,53 | 73,84 | 70,40 | 72,82 | -0,27% | - |
| 02.03.2026 | 71,82 | 73,17 | 70,32 | 73,02 | 1,18% | - |
| 27.02.2026 | 71,39 | 72,31 | 69,18 | 72,17 | 0,82% | - |
| 26.02.2026 | 69,81 | 72,81 | 69,58 | 71,58 | 2,17% | 1.216,00 |
| 25.02.2026 | 69,84 | 70,38 | 68,87 | 70,06 | 0,04% | - |
| 24.02.2026 | 68,68 | 71,24 | 67,71 | 70,03 | 2,25% | - |
| 23.02.2026 | 69,99 | 72,61 | 67,60 | 68,49 | -3,08% | 760,00 |
| 20.02.2026 | 68,97 | 71,27 | 68,21 | 70,67 | 2,75% | 2.955,00 |
| 19.02.2026 | 61,28 | 68,92 | 59,97 | 68,78 | 15,50% | - |
| 18.02.2026 | 57,44 | 59,84 | 57,10 | 59,55 | 3,76% | 7.560,00 |
| 17.02.2026 | 58,22 | 58,74 | 56,81 | 57,39 | -1,48% | - |
| 16.02.2026 | 58,24 | 58,44 | 58,19 | 58,25 | 0,26% | - |
| 13.02.2026 | 56,62 | 58,21 | 55,25 | 58,10 | 2,32% | - |
| 12.02.2026 | 58,61 | 59,00 | 56,19 | 56,78 | -2,82% | - |
| 11.02.2026 | 61,74 | 62,09 | 57,96 | 58,43 | -4,87% | 675,00 |
| 10.02.2026 | 59,40 | 61,50 | 59,23 | 61,42 | 3,40% | - |
| 09.02.2026 | 59,04 | 60,34 | 57,82 | 59,40 | 0,49% | - |
| 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% | - |