71,415$
1,70%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 71,14 | 71,72 | 70,76 | 71,43 | 1,72% | 2.310.471,00 |
| 05.06.2025 | 71,35 | 71,48 | 69,95 | 70,22 | -1,39% | 2.421.653,00 |
| 04.06.2025 | 71,11 | 72,14 | 71,07 | 71,21 | -0,35% | 2.666.536,00 |
| 03.06.2025 | 70,56 | 72,01 | 69,69 | 71,46 | 1,38% | 3.247.892,00 |
| 02.06.2025 | 71,47 | 71,83 | 69,96 | 70,49 | -4,02% | 6.180.254,00 |
| 30.05.2025 | 73,41 | 73,90 | 72,20 | 73,44 | -0,90% | 6.605.703,00 |
| 29.05.2025 | 74,39 | 74,39 | 72,95 | 74,11 | 0,07% | 3.021.147,00 |
| 28.05.2025 | 74,25 | 74,78 | 73,86 | 74,06 | -0,26% | 3.366.989,00 |
| 27.05.2025 | 74,19 | 74,44 | 73,46 | 74,25 | 1,53% | 1.932.026,00 |
| 23.05.2025 | 72,26 | 73,30 | 71,98 | 73,13 | 0,00% | 2.302.046,00 |
| 22.05.2025 | 73,38 | 73,71 | 72,61 | 73,13 | -0,54% | 2.553.335,00 |
| 21.05.2025 | 75,52 | 75,56 | 73,50 | 73,53 | -3,36% | 2.352.190,00 |
| 20.05.2025 | 76,76 | 77,43 | 75,96 | 76,09 | -1,13% | 1.756.893,00 |
| 19.05.2025 | 76,22 | 76,99 | 75,51 | 76,96 | -0,01% | 1.808.873,00 |
| 16.05.2025 | 76,48 | 77,07 | 75,63 | 76,97 | 0,89% | 1.888.999,00 |
| 15.05.2025 | 75,95 | 76,43 | 75,05 | 76,29 | 0,36% | 2.015.229,00 |
| 14.05.2025 | 77,29 | 77,29 | 75,42 | 76,02 | -1,82% | 2.819.692,00 |
| 13.05.2025 | 77,60 | 77,98 | 77,25 | 77,43 | -0,22% | 1.646.902,00 |
| 12.05.2025 | 77,78 | 79,08 | 77,14 | 77,60 | 2,17% | 2.121.901,00 |
| 09.05.2025 | 77,00 | 77,00 | 75,77 | 75,95 | -0,67% | 1.733.794,00 |
| 08.05.2025 | 76,09 | 77,52 | 75,71 | 76,46 | 0,76% | 1.619.090,00 |
| 07.05.2025 | 75,48 | 76,56 | 75,18 | 75,88 | -0,12% | 2.757.320,00 |
| 06.05.2025 | 76,50 | 76,85 | 75,60 | 75,97 | -1,41% | 1.737.526,00 |
| 05.05.2025 | 76,40 | 77,45 | 76,05 | 77,06 | -0,01% | 1.329.982,00 |
| 02.05.2025 | 76,63 | 77,35 | 76,50 | 77,07 | 1,74% | 2.636.994,00 |
| 01.05.2025 | 76,17 | 76,63 | 75,28 | 75,75 | -0,54% | 3.328.700,00 |
| 30.04.2025 | 75,35 | 76,38 | 74,09 | 76,16 | 0,40% | 2.872.597,00 |
| 29.04.2025 | 74,85 | 76,45 | 74,85 | 75,86 | 0,54% | 2.490.860,00 |
| 28.04.2025 | 75,01 | 75,89 | 74,76 | 75,45 | 0,71% | 1.881.613,00 |
| 25.04.2025 | 75,17 | 75,34 | 74,28 | 74,92 | -1,90% | 2.748.397,00 |
| 24.04.2025 | 73,62 | 76,68 | 73,08 | 76,37 | 4,26% | 3.279.147,00 |
| 23.04.2025 | 74,74 | 75,44 | 73,11 | 73,25 | -0,03% | 3.948.985,00 |
| 22.04.2025 | 72,73 | 73,42 | 72,34 | 73,27 | 1,64% | 2.664.417,00 |
| 21.04.2025 | 72,51 | 72,83 | 71,36 | 72,09 | -1,57% | 2.508.906,00 |
| 17.04.2025 | 72,40 | 73,30 | 71,76 | 73,24 | 2,81% | 3.692.209,00 |
| 16.04.2025 | 75,16 | 77,10 | 70,63 | 71,24 | -7,28% | 6.648.384,00 |
| 15.04.2025 | 77,15 | 77,92 | 76,72 | 76,83 | 0,38% | 3.296.290,00 |
| 14.04.2025 | 76,13 | 77,50 | 75,83 | 76,54 | 1,24% | 2.954.285,00 |
| 11.04.2025 | 73,96 | 75,87 | 73,33 | 75,60 | 2,19% | 3.018.198,00 |
| 10.04.2025 | 75,15 | 75,86 | 71,77 | 73,98 | -3,32% | 3.027.386,00 |
| 09.04.2025 | 69,21 | 76,92 | 69,13 | 76,52 | 8,74% | 4.340.087,00 |
| 08.04.2025 | 73,75 | 74,00 | 69,58 | 70,37 | -1,65% | 4.206.362,00 |
| 07.04.2025 | 70,37 | 74,87 | 69,84 | 71,55 | -1,43% | 3.892.494,00 |
| 04.04.2025 | 73,45 | 75,36 | 72,54 | 72,59 | -3,70% | 3.701.821,00 |
| 03.04.2025 | 78,10 | 78,65 | 75,24 | 75,38 | -5,09% | 3.260.014,00 |
| 02.04.2025 | 79,32 | 80,22 | 78,92 | 79,42 | -0,44% | 2.760.098,00 |
| 01.04.2025 | 82,65 | 82,98 | 79,10 | 79,77 | -3,79% | 5.537.634,00 |
| 31.03.2025 | 80,87 | 82,96 | 80,82 | 82,91 | 3,33% | 8.640.928,00 |
| 28.03.2025 | 81,44 | 81,44 | 79,80 | 80,24 | -0,48% | 2.136.857,00 |
| 27.03.2025 | 80,81 | 81,18 | 80,17 | 80,63 | -0,63% | 2.646.865,00 |
| 26.03.2025 | 79,90 | 81,67 | 79,87 | 81,14 | 0,93% | 2.743.023,00 |
| 25.03.2025 | 80,00 | 80,97 | 79,84 | 80,39 | 1,21% | 2.869.430,00 |
| 24.03.2025 | 80,74 | 81,06 | 79,36 | 79,43 | -2,11% | 3.727.458,00 |
| 21.03.2025 | 80,45 | 81,79 | 79,69 | 81,14 | 0,56% | 11.642.476,00 |
| 20.03.2025 | 81,42 | 81,87 | 80,59 | 80,69 | -0,98% | 3.243.959,00 |
| 19.03.2025 | 81,48 | 82,36 | 80,97 | 81,49 | 0,05% | 2.731.385,00 |
| 18.03.2025 | 79,87 | 81,67 | 79,20 | 81,45 | 1,43% | 3.726.667,00 |
| 17.03.2025 | 80,57 | 81,25 | 79,77 | 80,30 | -0,66% | 3.415.340,00 |
| 14.03.2025 | 79,85 | 81,13 | 79,26 | 80,83 | 1,70% | 5.155.851,00 |
| 13.03.2025 | 79,69 | 81,28 | 78,69 | 79,48 | -0,66% | 3.330.133,00 |
| 12.03.2025 | 83,02 | 83,02 | 79,32 | 80,01 | -3,03% | 4.568.195,00 |
| 11.03.2025 | 84,58 | 85,23 | 82,17 | 82,51 | -3,51% | 5.423.905,00 |
| 10.03.2025 | 84,77 | 89,27 | 84,49 | 85,51 | 0,60% | 7.667.305,00 |
| 07.03.2025 | 82,34 | 85,24 | 82,31 | 85,00 | 2,88% | 7.341.241,00 |
| 06.03.2025 | 82,48 | 83,12 | 81,40 | 82,62 | 0,50% | 4.693.291,00 |
| 05.03.2025 | 81,13 | 82,35 | 80,56 | 82,21 | 1,71% | 5.254.538,00 |
| 04.03.2025 | 80,40 | 82,00 | 79,57 | 80,83 | 0,15% | 3.717.233,00 |
| 03.03.2025 | 83,00 | 83,34 | 80,08 | 80,71 | -2,48% | 3.617.917,00 |
| 28.02.2025 | 82,05 | 82,87 | 81,48 | 82,76 | 1,22% | 4.299.842,00 |
| 27.02.2025 | 82,14 | 82,66 | 81,02 | 81,76 | -2,39% | 3.291.304,00 |
| 26.02.2025 | 83,64 | 84,32 | 83,38 | 83,76 | -0,13% | 3.430.273,00 |
| 25.02.2025 | 83,96 | 84,71 | 83,43 | 83,87 | 0,17% | 3.036.094,00 |
| 24.02.2025 | 82,75 | 84,77 | 82,55 | 83,73 | 1,74% | 4.521.588,00 |
| 21.02.2025 | 83,35 | 83,53 | 81,85 | 82,30 | -1,56% | 2.198.586,00 |
| 20.02.2025 | 83,62 | 84,17 | 82,66 | 83,60 | -0,10% | 2.692.763,00 |
| 19.02.2025 | 83,32 | 84,57 | 82,97 | 83,68 | 0,23% | 2.690.120,00 |
| 18.02.2025 | 82,17 | 83,51 | 81,61 | 83,49 | 1,61% | 3.088.608,00 |
| 14.02.2025 | 81,79 | 82,73 | 81,62 | 82,17 | 0,28% | 3.063.982,00 |
| 13.02.2025 | 81,35 | 81,98 | 80,46 | 81,94 | 0,87% | 3.358.189,00 |
| 12.02.2025 | 81,59 | 82,09 | 80,31 | 81,23 | -1,43% | 2.826.979,00 |
| 11.02.2025 | 82,10 | 82,56 | 81,51 | 82,41 | -0,21% | 1.963.228,00 |
| 10.02.2025 | 84,17 | 84,17 | 82,03 | 82,58 | -1,46% | 2.406.915,00 |
| 07.02.2025 | 84,44 | 84,83 | 83,63 | 83,80 | -0,51% | 1.542.471,00 |
| 06.02.2025 | 85,50 | 85,98 | 83,51 | 84,23 | -0,82% | 3.158.875,00 |
| 05.02.2025 | 87,13 | 88,17 | 82,85 | 84,93 | -2,27% | 6.505.682,00 |
| 04.02.2025 | 87,55 | 88,52 | 86,81 | 86,90 | -0,98% | 2.675.592,00 |
| 03.02.2025 | 85,91 | 88,43 | 85,56 | 87,76 | 1,12% | 2.937.423,00 |
| 31.01.2025 | 86,21 | 87,66 | 86,21 | 86,79 | 0,31% | 4.052.260,00 |
| 30.01.2025 | 87,21 | 87,30 | 86,01 | 86,52 | -0,33% | 1.608.896,00 |
| 29.01.2025 | 86,81 | 87,93 | 86,54 | 86,81 | -0,46% | 1.759.849,00 |
| 28.01.2025 | 88,27 | 88,63 | 87,08 | 87,21 | -1,28% | 1.633.153,00 |
| 27.01.2025 | 86,43 | 89,35 | 86,43 | 88,34 | 2,06% | 1.764.192,00 |
| 24.01.2025 | 86,42 | 87,21 | 86,00 | 86,56 | 0,48% | 2.110.163,00 |
| 23.01.2025 | 85,81 | 86,52 | 85,61 | 86,15 | 0,02% | 1.468.843,00 |
| 22.01.2025 | 86,49 | 86,49 | 85,40 | 86,13 | -0,53% | 1.971.755,00 |
| 21.01.2025 | 85,54 | 86,75 | 85,53 | 86,59 | 1,42% | 2.086.628,00 |
| 17.01.2025 | 85,96 | 86,43 | 85,11 | 85,38 | -0,54% | 2.642.246,00 |
| 16.01.2025 | 85,72 | 86,34 | 85,25 | 85,84 | 0,40% | 1.880.795,00 |
| 15.01.2025 | 86,03 | 86,33 | 84,45 | 85,50 | 0,87% | 2.136.382,00 |
| 14.01.2025 | 83,73 | 85,29 | 83,46 | 84,76 | 1,92% | 3.707.829,00 |