77,510€
-0,37%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,11 | 77,61 | 75,63 | 77,51 | -0,15% | - |
| 05.11.2026 | 77,99 | 79,35 | 77,00 | 77,63 | -0,53% | - |
| 04.11.2026 | 74,13 | 78,30 | 74,09 | 78,04 | 5,03% | - |
| 03.11.2026 | 74,65 | 74,93 | 73,31 | 74,30 | -0,96% | - |
| 02.11.2026 | 72,89 | 75,03 | 72,56 | 75,02 | 3,12% | - |
| 30.10.2026 | 72,26 | 73,97 | 71,87 | 72,75 | 0,69% | - |
| 29.10.2026 | 70,05 | 72,55 | 69,61 | 72,25 | 3,94% | - |
| 28.10.2026 | 70,53 | 70,81 | 68,57 | 69,51 | -1,68% | - |
| 27.10.2026 | 71,69 | 71,97 | 70,01 | 70,70 | -0,99% | - |
| 26.10.2026 | 73,83 | 74,23 | 70,30 | 71,41 | -3,29% | - |
| 23.10.2026 | 75,27 | 76,95 | 72,72 | 73,84 | 0,30% | - |
| 22.10.2026 | 71,27 | 74,87 | 71,13 | 73,62 | 2,74% | - |
| 21.10.2026 | 72,20 | 72,91 | 71,01 | 71,66 | -0,72% | - |
| 20.10.2026 | 70,79 | 72,63 | 70,64 | 72,18 | 2,01% | - |
| 19.10.2026 | 72,10 | 72,22 | 70,06 | 70,76 | -1,28% | - |
| 16.10.2026 | 72,03 | 73,08 | 71,10 | 71,68 | -0,33% | 3.280,00 |
| 15.10.2026 | 69,93 | 72,05 | 69,91 | 71,92 | 2,33% | - |
| 14.10.2026 | 70,13 | 70,82 | 69,69 | 70,28 | 0,63% | - |
| 13.10.2026 | 69,17 | 71,06 | 67,97 | 69,84 | 1,07% | - |
| 12.10.2026 | 68,47 | 69,24 | 68,07 | 69,10 | 1,20% | - |
| 09.10.2026 | 67,91 | 68,73 | 67,63 | 68,28 | 0,29% | - |
| 08.10.2026 | 66,69 | 68,32 | 66,24 | 68,08 | 1,61% | 325,00 |
| 07.10.2026 | 66,77 | 67,47 | 66,34 | 67,00 | 0,66% | - |
| 06.10.2026 | 67,19 | 67,48 | 66,20 | 66,56 | -0,75% | - |
| 05.10.2026 | 66,19 | 67,39 | 65,73 | 67,06 | 1,81% | - |
| 02.10.2026 | 66,57 | 67,06 | 65,47 | 65,87 | -0,78% | - |
| 01.10.2026 | 65,31 | 68,27 | 64,76 | 66,39 | 1,67% | - |
| 30.09.2026 | 65,59 | 65,98 | 65,04 | 65,30 | -0,14% | - |
| 29.09.2026 | 65,99 | 66,43 | 65,13 | 65,39 | -1,04% | - |
| 28.09.2026 | 66,67 | 66,79 | 65,70 | 66,08 | -1,09% | - |
| 25.09.2026 | 65,77 | 66,83 | 64,96 | 66,81 | 1,78% | - |
| 24.09.2026 | 66,17 | 67,02 | 65,47 | 65,64 | -1,01% | 1.300,00 |
| 23.09.2026 | 65,99 | 67,34 | 65,22 | 66,31 | 1,45% | - |
| 22.09.2026 | 65,93 | 66,67 | 65,29 | 65,36 | -0,86% | 700,00 |
| 21.09.2026 | 66,73 | 67,28 | 65,37 | 65,93 | -1,08% | - |
| 18.09.2026 | 67,91 | 68,29 | 66,03 | 66,65 | -2,66% | - |
| 17.09.2026 | 69,61 | 69,91 | 68,38 | 68,47 | -0,98% | - |
| 16.09.2026 | 69,27 | 69,70 | 68,69 | 69,15 | -0,06% | - |
| 15.09.2026 | 70,07 | 70,22 | 69,01 | 69,19 | -1,41% | - |
| 14.09.2026 | 68,50 | 70,83 | 68,23 | 70,18 | 2,99% | - |
| 11.09.2026 | 68,71 | 69,18 | 67,56 | 68,14 | -0,09% | - |
| 10.09.2026 | 67,53 | 68,57 | 67,30 | 68,20 | 1,34% | - |
| 09.09.2026 | 69,79 | 70,04 | 66,33 | 67,30 | -3,58% | - |
| 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% | - |