67,980€
-2,91%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 69,79 | 70,04 | 66,33 | 67,84 | -2,81% | - |
| 08.09.2026 | 70,32 | 70,78 | 69,23 | 69,80 | -0,87% | - |
| 07.09.2026 | 70,65 | 70,68 | 70,33 | 70,41 | -1,03% | - |
| 04.09.2026 | 72,85 | 72,99 | 70,78 | 71,14 | -2,32% | - |
| 03.09.2026 | 70,63 | 72,93 | 70,46 | 72,83 | 3,23% | - |
| 02.09.2026 | 74,33 | 75,44 | 69,53 | 70,55 | -4,98% | - |
| 01.09.2026 | 75,51 | 75,79 | 73,92 | 74,25 | -1,49% | - |
| 31.08.2026 | 75,97 | 76,72 | 75,27 | 75,37 | -1,10% | - |
| 28.08.2026 | 75,49 | 76,64 | 75,46 | 76,21 | 1,07% | - |
| 27.08.2026 | 75,53 | 76,32 | 74,89 | 75,40 | -0,03% | - |
| 26.08.2026 | 75,63 | 75,77 | 74,24 | 75,42 | -0,19% | - |
| 25.08.2026 | 76,33 | 76,69 | 75,20 | 75,56 | -0,94% | - |
| 24.08.2026 | 74,91 | 76,79 | 74,82 | 76,28 | 1,57% | - |
| 21.08.2026 | 74,50 | 75,62 | 73,79 | 75,10 | 0,72% | - |
| 20.08.2026 | 74,85 | 75,44 | 73,90 | 74,56 | -0,39% | - |
| 19.08.2026 | 74,41 | 75,58 | 73,72 | 74,85 | 0,38% | - |
| 18.08.2026 | 73,95 | 75,65 | 73,02 | 74,57 | 1,04% | - |
| 17.08.2026 | 75,55 | 75,57 | 73,79 | 73,80 | -2,52% | - |
| 14.08.2026 | 76,61 | 76,66 | 75,22 | 75,71 | -1,24% | - |
| 13.08.2026 | 74,23 | 76,68 | 74,23 | 76,66 | 3,29% | - |
| 12.08.2026 | 74,49 | 74,75 | 72,76 | 74,22 | -0,30% | - |
| 11.08.2026 | 73,31 | 75,10 | 72,62 | 74,44 | 1,46% | - |
| 10.08.2026 | 73,77 | 73,84 | 71,94 | 73,37 | -0,47% | 126,00 |
| 07.08.2026 | 71,47 | 73,96 | 70,79 | 73,72 | 2,90% | - |
| 06.08.2026 | 70,95 | 73,23 | 70,87 | 71,64 | 1,27% | - |
| 05.08.2026 | 71,19 | 72,24 | 70,24 | 70,74 | -0,28% | - |
| 04.08.2026 | 69,03 | 71,14 | 68,05 | 70,94 | 2,98% | - |
| 03.08.2026 | 68,59 | 71,58 | 68,28 | 68,89 | 0,94% | 896,00 |
| 31.07.2026 | 69,51 | 69,78 | 67,74 | 68,25 | -1,13% | - |
| 30.07.2026 | 72,15 | 72,40 | 66,39 | 69,03 | -4,30% | 1.100,00 |
| 29.07.2026 | 74,55 | 75,42 | 70,40 | 72,13 | -4,69% | - |
| 28.07.2026 | 72,47 | 76,68 | 72,47 | 75,68 | 4,42% | - |
| 27.07.2026 | 70,39 | 72,79 | 70,34 | 72,48 | 3,47% | 1.272,00 |
| 24.07.2026 | 68,49 | 70,50 | 68,45 | 70,05 | 2,28% | - |
| 23.07.2026 | 69,35 | 69,62 | 68,47 | 68,49 | -1,61% | - |
| 22.07.2026 | 69,41 | 70,17 | 69,19 | 69,61 | 0,19% | - |
| 21.07.2026 | 72,41 | 72,52 | 69,35 | 69,48 | -3,71% | - |
| 20.07.2026 | 71,33 | 72,63 | 71,06 | 72,16 | 1,01% | - |
| 17.07.2026 | 73,03 | 74,48 | 71,25 | 71,44 | -2,74% | - |
| 16.07.2026 | 70,59 | 73,59 | 70,49 | 73,45 | 4,05% | - |
| 15.07.2026 | 70,69 | 72,52 | 70,50 | 70,59 | -0,18% | - |
| 14.07.2026 | 72,41 | 72,44 | 70,54 | 70,72 | -2,46% | - |
| 13.07.2026 | 71,57 | 73,62 | 71,57 | 72,50 | 1,02% | - |
| 10.07.2026 | 70,63 | 72,79 | 70,61 | 71,77 | 1,44% | - |
| 09.07.2026 | 68,95 | 71,21 | 67,66 | 70,75 | 2,77% | - |
| 08.07.2026 | 70,69 | 70,69 | 68,39 | 68,84 | -2,74% | - |
| 07.07.2026 | 69,91 | 71,62 | 69,87 | 70,78 | 1,39% | - |
| 06.07.2026 | 68,81 | 70,12 | 68,32 | 69,81 | 1,60% | - |
| 03.07.2026 | 68,79 | 68,85 | 68,51 | 68,71 | -0,12% | 1.540,00 |
| 02.07.2026 | 66,85 | 68,90 | 65,89 | 68,79 | 2,81% | - |
| 01.07.2026 | 63,63 | 67,71 | 63,63 | 66,91 | 4,92% | 312,00 |
| 30.06.2026 | 64,97 | 65,28 | 62,86 | 63,77 | -1,59% | - |
| 29.06.2026 | 64,44 | 66,58 | 64,17 | 64,80 | 1,00% | - |
| 26.06.2026 | 64,37 | 65,49 | 62,86 | 64,16 | -0,60% | - |
| 25.06.2026 | 64,77 | 66,16 | 64,29 | 64,55 | -0,48% | - |
| 24.06.2026 | 64,15 | 65,49 | 64,09 | 64,86 | 1,14% | - |
| 23.06.2026 | 63,31 | 64,64 | 63,05 | 64,13 | 0,96% | - |
| 22.06.2026 | 61,98 | 63,67 | 61,50 | 63,52 | 2,70% | - |
| 19.06.2026 | 62,25 | 62,31 | 61,83 | 61,85 | -0,34% | - |
| 18.06.2026 | 67,07 | 67,45 | 61,92 | 62,06 | -6,48% | - |
| 17.06.2026 | 66,49 | 67,33 | 65,72 | 66,36 | -0,41% | - |
| 16.06.2026 | 66,07 | 66,66 | 65,77 | 66,63 | 0,89% | - |
| 15.06.2026 | 65,17 | 66,59 | 64,74 | 66,04 | -0,35% | - |
| 12.06.2026 | 65,41 | 67,10 | 64,87 | 66,27 | 1,50% | - |
| 11.06.2026 | 64,31 | 65,78 | 63,67 | 65,29 | 1,86% | - |
| 10.06.2026 | 64,71 | 65,67 | 63,75 | 64,10 | -2,14% | - |
| 09.06.2026 | 65,13 | 66,03 | 64,56 | 65,50 | 0,58% | 540,00 |
| 08.06.2026 | 65,07 | 66,07 | 64,11 | 65,12 | -0,34% | - |
| 05.06.2026 | 65,09 | 65,91 | 64,97 | 65,34 | 0,62% | - |
| 04.06.2026 | 63,51 | 66,30 | 63,51 | 64,94 | 2,14% | - |
| 03.06.2026 | 64,65 | 66,16 | 63,16 | 63,58 | -1,70% | - |
| 02.06.2026 | 65,03 | 65,26 | 63,41 | 64,68 | -1,04% | - |
| 01.06.2026 | 62,47 | 65,51 | 62,25 | 65,36 | 4,86% | - |
| 29.05.2026 | 63,71 | 63,85 | 62,17 | 62,33 | -2,03% | - |
| 28.05.2026 | 64,53 | 64,95 | 62,96 | 63,62 | -1,20% | - |
| 27.05.2026 | 64,01 | 65,49 | 63,73 | 64,39 | 0,64% | 651,00 |
| 26.05.2026 | 64,82 | 64,88 | 63,33 | 63,98 | -1,55% | - |
| 25.05.2026 | 64,89 | 65,27 | 64,84 | 64,99 | 0,67% | - |
| 22.05.2026 | 63,25 | 65,05 | 63,20 | 64,56 | 1,69% | - |
| 21.05.2026 | 61,77 | 63,52 | 60,88 | 63,49 | 2,68% | - |
| 20.05.2026 | 61,91 | 62,36 | 60,46 | 61,83 | -0,15% | - |
| 19.05.2026 | 62,71 | 64,89 | 61,80 | 61,92 | -1,73% | - |
| 18.05.2026 | 60,47 | 63,63 | 60,39 | 63,01 | 3,40% | - |
| 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% | - |