76,843$
-0,46%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 77,54 | 77,56 | 76,73 | 76,76 | -0,56% | - |
| 12.09.2025 | 77,57 | 77,95 | 75,65 | 77,20 | -0,82% | 3.292.519,00 |
| 11.09.2025 | 76,10 | 77,87 | 75,82 | 77,84 | 2,42% | 2.372.444,00 |
| 10.09.2025 | 77,50 | 77,50 | 75,31 | 76,00 | -2,23% | 2.964.572,00 |
| 09.09.2025 | 78,64 | 78,91 | 77,44 | 77,73 | -1,53% | 2.789.647,00 |
| 08.09.2025 | 79,38 | 79,38 | 77,66 | 78,94 | -0,62% | 4.204.731,00 |
| 05.09.2025 | 78,52 | 80,22 | 78,52 | 79,43 | 1,13% | 2.729.854,00 |
| 04.09.2025 | 77,46 | 78,56 | 76,59 | 78,54 | 1,30% | 2.828.418,00 |
| 03.09.2025 | 76,88 | 77,75 | 76,41 | 77,53 | 0,78% | 2.740.407,00 |
| 02.09.2025 | 77,17 | 78,20 | 76,64 | 76,93 | -1,79% | 4.341.931,00 |
| 29.08.2025 | 77,74 | 78,55 | 77,50 | 78,33 | 0,77% | 1.767.334,00 |
| 28.08.2025 | 78,78 | 78,78 | 77,03 | 77,73 | -0,93% | 2.047.132,00 |
| 27.08.2025 | 77,50 | 78,75 | 77,10 | 78,46 | 0,71% | 3.655.914,00 |
| 26.08.2025 | 79,31 | 79,59 | 77,87 | 77,91 | -1,57% | 5.118.573,00 |
| 25.08.2025 | 79,44 | 79,62 | 78,84 | 79,15 | -0,67% | 4.316.813,00 |
| 22.08.2025 | 78,01 | 80,04 | 77,72 | 79,68 | 2,84% | 4.736.876,00 |
| 21.08.2025 | 77,41 | 77,97 | 77,17 | 77,48 | -0,30% | 3.049.393,00 |
| 20.08.2025 | 77,45 | 78,28 | 77,08 | 77,71 | 0,05% | 3.242.451,00 |
| 19.08.2025 | 76,54 | 77,96 | 76,54 | 77,67 | 1,98% | 2.595.432,00 |
| 18.08.2025 | 76,63 | 76,72 | 75,94 | 76,16 | -0,20% | 1.754.347,00 |
| 15.08.2025 | 75,94 | 76,73 | 75,45 | 76,31 | 1,19% | 3.126.042,00 |
| 14.08.2025 | 75,76 | 75,76 | 74,56 | 75,41 | -1,39% | 2.246.813,00 |
| 13.08.2025 | 73,69 | 76,62 | 73,50 | 76,47 | 3,79% | 3.429.613,00 |
| 12.08.2025 | 73,19 | 74,37 | 72,55 | 73,68 | 1,01% | 4.110.717,00 |
| 11.08.2025 | 73,50 | 74,08 | 72,13 | 72,94 | 0,00% | 4.608.359,00 |
| 08.08.2025 | 72,28 | 73,12 | 71,80 | 72,94 | 0,36% | 5.059.662,00 |
| 07.08.2025 | 73,34 | 73,83 | 72,12 | 72,68 | -0,37% | 3.562.927,00 |
| 06.08.2025 | 72,47 | 73,89 | 72,20 | 72,95 | 0,47% | 3.299.204,00 |
| 05.08.2025 | 72,38 | 72,97 | 71,83 | 72,61 | 0,78% | 3.863.050,00 |
| 04.08.2025 | 71,40 | 72,31 | 70,61 | 72,05 | 1,32% | 3.072.100,00 |
| 01.08.2025 | 71,94 | 72,00 | 70,65 | 71,11 | -1,30% | 2.435.326,00 |
| 31.07.2025 | 72,50 | 73,37 | 71,73 | 72,05 | -0,83% | 5.288.896,00 |
| 30.07.2025 | 74,35 | 74,75 | 72,30 | 72,65 | -2,25% | 3.777.414,00 |
| 29.07.2025 | 75,00 | 75,12 | 74,07 | 74,32 | -0,42% | 1.977.980,00 |
| 28.07.2025 | 76,23 | 76,25 | 74,61 | 74,63 | -2,42% | 2.648.190,00 |
| 25.07.2025 | 76,86 | 77,28 | 75,59 | 76,48 | -0,75% | 2.112.530,00 |
| 24.07.2025 | 77,48 | 79,30 | 76,78 | 77,06 | -1,05% | 4.014.742,00 |
| 23.07.2025 | 75,37 | 77,98 | 74,80 | 77,88 | 3,55% | 4.808.696,00 |
| 22.07.2025 | 71,66 | 75,58 | 71,46 | 75,21 | 6,82% | 5.436.629,00 |
| 21.07.2025 | 71,21 | 71,44 | 70,38 | 70,41 | -0,91% | 4.199.331,00 |
| 18.07.2025 | 71,37 | 71,81 | 70,76 | 71,06 | 0,28% | 4.789.222,00 |
| 17.07.2025 | 72,92 | 73,11 | 70,78 | 70,86 | -4,31% | 6.957.372,00 |
| 16.07.2025 | 71,96 | 74,06 | 71,68 | 74,05 | 4,62% | 8.622.566,00 |
| 15.07.2025 | 73,38 | 74,33 | 70,78 | 70,78 | -2,57% | 7.596.409,00 |
| 14.07.2025 | 72,71 | 72,95 | 72,20 | 72,65 | -0,14% | 4.001.470,00 |
| 11.07.2025 | 73,00 | 73,44 | 72,66 | 72,75 | -0,93% | 3.599.337,00 |
| 10.07.2025 | 72,95 | 74,00 | 72,76 | 73,43 | 1,28% | 4.393.234,00 |
| 09.07.2025 | 72,66 | 73,78 | 71,63 | 72,50 | -2,89% | 6.501.916,00 |
| 08.07.2025 | 73,64 | 74,99 | 73,35 | 74,66 | 1,11% | 4.835.102,00 |
| 07.07.2025 | 74,35 | 74,43 | 73,47 | 73,84 | -1,16% | 3.895.545,00 |
| 03.07.2025 | 75,12 | 75,36 | 74,57 | 74,71 | -0,41% | 2.279.954,00 |
| 02.07.2025 | 74,20 | 75,29 | 72,81 | 75,02 | 1,61% | 6.545.333,00 |
| 01.07.2025 | 71,57 | 74,54 | 71,47 | 73,83 | 2,63% | 3.289.993,00 |
| 30.06.2025 | 71,63 | 72,33 | 71,19 | 71,94 | 0,81% | 3.081.434,00 |
| 27.06.2025 | 71,72 | 72,45 | 70,88 | 71,36 | 0,20% | 4.425.779,00 |
| 26.06.2025 | 70,95 | 71,58 | 70,67 | 71,22 | 0,75% | 5.985.976,00 |
| 25.06.2025 | 70,80 | 71,72 | 70,23 | 70,69 | -2,47% | 5.299.629,00 |
| 24.06.2025 | 71,74 | 72,57 | 71,06 | 72,48 | 1,09% | 4.701.799,00 |
| 23.06.2025 | 70,53 | 72,87 | 69,83 | 71,70 | 2,02% | 10.537.365,00 |
| 20.06.2025 | 69,69 | 70,80 | 69,46 | 70,28 | 1,24% | 8.876.319,00 |
| 18.06.2025 | 69,20 | 70,08 | 68,89 | 69,42 | 0,29% | 3.439.086,00 |
| 17.06.2025 | 70,15 | 70,64 | 68,37 | 69,22 | -2,04% | 5.617.623,00 |
| 16.06.2025 | 70,31 | 70,71 | 69,65 | 70,66 | 1,70% | 5.504.461,00 |
| 13.06.2025 | 70,50 | 70,98 | 69,32 | 69,48 | -2,40% | 3.958.713,00 |
| 12.06.2025 | 73,01 | 73,36 | 70,58 | 71,19 | -2,88% | 10.728.740,00 |
| 11.06.2025 | 73,55 | 74,09 | 72,95 | 73,30 | 0,12% | 3.784.660,00 |
| 10.06.2025 | 71,35 | 73,24 | 71,05 | 73,21 | 2,32% | 4.110.148,00 |
| 09.06.2025 | 71,63 | 71,99 | 70,94 | 71,55 | 0,17% | 3.132.662,00 |
| 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 |