75,737$
2,37%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 73,98 | 76,17 | 73,31 | 75,59 | 2,18% | 3.820.059,00 |
| 10.06.2026 | 74,75 | 75,85 | 73,63 | 73,98 | -2,18% | 3.109.637,00 |
| 09.06.2026 | 75,20 | 76,36 | 74,64 | 75,63 | 0,75% | 2.881.008,00 |
| 08.06.2026 | 74,76 | 75,64 | 73,95 | 75,07 | -0,32% | 3.184.287,00 |
| 05.06.2026 | 76,06 | 76,17 | 75,02 | 75,31 | -0,42% | 2.903.825,00 |
| 04.06.2026 | 75,28 | 77,16 | 74,82 | 75,63 | 2,56% | 2.389.864,00 |
| 03.06.2026 | 75,31 | 75,34 | 73,29 | 73,74 | -1,97% | 3.341.144,00 |
| 02.06.2026 | 75,66 | 75,71 | 73,78 | 75,22 | -0,99% | 2.678.656,00 |
| 01.06.2026 | 73,55 | 76,20 | 73,36 | 75,97 | 4,48% | 3.335.075,00 |
| 29.05.2026 | 73,16 | 73,69 | 72,51 | 72,71 | -1,86% | 6.991.719,00 |
| 28.05.2026 | 73,81 | 74,45 | 73,19 | 74,09 | -1,02% | 2.005.453,00 |
| 27.05.2026 | 74,56 | 76,29 | 74,38 | 74,85 | 0,59% | 2.347.923,00 |
| 26.05.2026 | 74,43 | 74,76 | 73,61 | 74,41 | -0,69% | 2.494.301,00 |
| 22.05.2026 | 74,25 | 75,47 | 74,22 | 74,93 | 1,57% | 2.525.250,00 |
| 21.05.2026 | 71,26 | 73,83 | 70,47 | 73,77 | 2,63% | 3.739.405,00 |
| 20.05.2026 | 71,41 | 72,18 | 69,98 | 71,88 | 0,07% | 2.996.214,00 |
| 19.05.2026 | 73,25 | 75,36 | 71,73 | 71,83 | -1,79% | 3.333.305,00 |
| 18.05.2026 | 71,40 | 74,10 | 70,92 | 73,14 | 3,26% | 3.734.837,00 |
| 15.05.2026 | 72,12 | 72,57 | 70,80 | 70,83 | -1,05% | 3.760.033,00 |
| 14.05.2026 | 74,49 | 75,25 | 71,56 | 71,58 | -3,58% | 3.012.460,00 |
| 13.05.2026 | 75,70 | 75,73 | 73,52 | 74,24 | -2,37% | 4.118.958,00 |
| 12.05.2026 | 75,67 | 76,05 | 73,83 | 76,04 | 1,18% | 4.004.854,00 |
| 11.05.2026 | 77,06 | 77,28 | 74,61 | 75,15 | -2,48% | 7.468.712,00 |
| 08.05.2026 | 77,06 | 77,48 | 75,78 | 77,06 | 0,18% | 2.837.781,00 |
| 07.05.2026 | 76,76 | 77,61 | 76,11 | 76,92 | 0,01% | 3.841.164,00 |
| 06.05.2026 | 78,46 | 78,50 | 76,70 | 76,91 | -0,94% | 5.316.247,00 |
| 05.05.2026 | 76,13 | 78,41 | 76,05 | 77,64 | 1,80% | 6.516.080,00 |
| 04.05.2026 | 76,53 | 77,48 | 75,93 | 76,27 | -0,85% | 3.795.016,00 |
| 01.05.2026 | 77,21 | 77,97 | 76,67 | 76,92 | 0,26% | 3.646.762,00 |
| 30.04.2026 | 75,76 | 78,11 | 75,51 | 76,72 | 0,70% | 6.160.854,00 |
| 29.04.2026 | 76,97 | 78,20 | 73,29 | 76,19 | -0,90% | 7.986.984,00 |
| 28.04.2026 | 76,58 | 76,99 | 74,79 | 76,88 | 1,14% | 7.230.996,00 |
| 27.04.2026 | 75,93 | 77,06 | 75,82 | 76,01 | 0,36% | 3.762.719,00 |
| 24.04.2026 | 76,30 | 76,31 | 74,86 | 75,74 | -1,41% | 4.047.344,00 |
| 23.04.2026 | 77,83 | 78,06 | 76,07 | 76,82 | -1,65% | 4.313.002,00 |
| 22.04.2026 | 78,47 | 78,94 | 76,91 | 78,11 | 0,05% | 3.447.881,00 |
| 21.04.2026 | 78,63 | 79,66 | 77,83 | 78,07 | -0,55% | 3.750.666,00 |
| 20.04.2026 | 78,25 | 79,11 | 78,07 | 78,50 | -0,22% | 3.325.673,00 |
| 17.04.2026 | 78,80 | 80,06 | 78,32 | 78,67 | -0,11% | 4.143.236,00 |
| 16.04.2026 | 78,28 | 79,56 | 78,28 | 78,76 | 1,64% | 2.886.506,00 |
| 15.04.2026 | 76,48 | 78,02 | 76,48 | 77,49 | 1,32% | 4.016.252,00 |
| 14.04.2026 | 76,23 | 77,51 | 75,86 | 76,48 | 0,63% | 3.267.843,00 |
| 13.04.2026 | 74,35 | 76,75 | 74,27 | 76,00 | 1,65% | 3.704.790,00 |
| 10.04.2026 | 74,98 | 75,92 | 74,35 | 74,77 | -0,15% | 3.195.893,00 |
| 09.04.2026 | 75,92 | 75,92 | 73,63 | 74,88 | -2,59% | 5.487.559,00 |
| 08.04.2026 | 77,23 | 77,64 | 76,38 | 76,87 | 1,61% | 3.311.847,00 |
| 07.04.2026 | 75,66 | 77,02 | 75,42 | 75,65 | -0,41% | 4.708.185,00 |
| 06.04.2026 | 74,30 | 76,48 | 74,16 | 75,96 | 1,54% | 3.163.190,00 |
| 02.04.2026 | 75,22 | 76,27 | 74,25 | 74,81 | -0,53% | 4.216.113,00 |
| 01.04.2026 | 75,36 | 76,36 | 74,87 | 75,21 | -0,13% | 4.352.200,00 |
| 31.03.2026 | 76,20 | 76,85 | 74,21 | 75,31 | -0,01% | 12.183.116,00 |
| 30.03.2026 | 74,50 | 76,06 | 74,07 | 75,32 | 2,03% | 6.443.175,00 |
| 27.03.2026 | 74,97 | 75,36 | 73,56 | 73,82 | -1,98% | 5.215.898,00 |
| 26.03.2026 | 75,00 | 76,49 | 73,88 | 75,31 | -0,57% | 4.155.081,00 |
| 25.03.2026 | 76,08 | 76,83 | 74,31 | 75,74 | 0,46% | 3.636.483,00 |
| 24.03.2026 | 74,62 | 76,07 | 74,45 | 75,39 | -0,33% | 3.616.711,00 |
| 23.03.2026 | 76,55 | 76,55 | 74,36 | 75,64 | 0,77% | 5.111.002,00 |
| 20.03.2026 | 75,96 | 76,33 | 74,07 | 75,06 | -1,03% | 10.266.674,00 |
| 19.03.2026 | 76,17 | 77,74 | 75,50 | 75,84 | -0,32% | 4.921.703,00 |
| 18.03.2026 | 77,45 | 78,21 | 75,94 | 76,08 | -2,95% | 3.753.869,00 |
| 17.03.2026 | 78,66 | 80,73 | 78,31 | 78,39 | -0,42% | 4.819.733,00 |
| 16.03.2026 | 77,81 | 79,18 | 77,40 | 78,72 | 1,18% | 5.062.407,00 |
| 13.03.2026 | 78,23 | 79,55 | 77,64 | 77,80 | -0,14% | 5.025.330,00 |
| 12.03.2026 | 79,00 | 81,89 | 77,02 | 77,91 | -2,69% | 5.582.980,00 |
| 11.03.2026 | 80,99 | 81,85 | 79,14 | 80,06 | -1,14% | 4.601.400,00 |
| 10.03.2026 | 84,13 | 84,50 | 80,77 | 80,98 | -3,58% | 4.638.212,00 |
| 09.03.2026 | 84,42 | 84,67 | 82,60 | 83,99 | -1,11% | 4.920.982,00 |
| 06.03.2026 | 84,60 | 85,06 | 82,95 | 84,93 | 0,19% | 3.850.459,00 |
| 05.03.2026 | 85,80 | 87,17 | 84,41 | 84,77 | -1,20% | 4.452.040,00 |
| 04.03.2026 | 84,29 | 86,43 | 84,29 | 85,80 | 1,39% | 3.631.254,00 |
| 03.03.2026 | 83,91 | 85,77 | 82,89 | 84,62 | -0,87% | 5.094.823,00 |
| 02.03.2026 | 84,46 | 85,54 | 83,59 | 85,36 | 0,08% | 4.091.025,00 |
| 27.02.2026 | 81,62 | 85,51 | 81,21 | 85,29 | 0,68% | 6.030.949,00 |
| 26.02.2026 | 83,05 | 85,95 | 83,05 | 84,71 | 2,42% | 6.010.180,00 |
| 25.02.2026 | 82,44 | 82,98 | 81,10 | 82,71 | 0,30% | 4.659.603,00 |
| 24.02.2026 | 80,76 | 83,86 | 80,50 | 82,46 | 2,12% | 5.218.267,00 |
| 23.02.2026 | 83,83 | 85,68 | 79,73 | 80,75 | -3,01% | 7.830.052,00 |
| 20.02.2026 | 81,76 | 83,96 | 81,60 | 83,26 | 2,87% | 17.279.335,00 |
| 19.02.2026 | 74,48 | 81,11 | 73,42 | 80,94 | 15,36% | 14.537.743,00 |
| 18.02.2026 | 67,98 | 70,51 | 67,46 | 70,16 | 3,21% | 6.431.438,00 |
| 17.02.2026 | 69,25 | 69,50 | 67,25 | 67,98 | -1,48% | 4.344.459,00 |
| 13.02.2026 | 67,56 | 69,11 | 67,27 | 69,00 | 2,57% | 4.376.148,00 |
| 12.02.2026 | 69,71 | 70,20 | 66,66 | 67,27 | -2,96% | 5.284.855,00 |
| 11.02.2026 | 72,51 | 72,88 | 68,88 | 69,32 | -5,12% | 6.536.986,00 |
| 10.02.2026 | 71,50 | 73,17 | 71,10 | 73,06 | 3,27% | 4.788.837,00 |
| 09.02.2026 | 69,73 | 70,86 | 68,88 | 70,75 | 1,26% | 4.701.802,00 |
| 06.02.2026 | 68,71 | 70,42 | 68,50 | 69,87 | 1,09% | 3.585.384,00 |
| 05.02.2026 | 69,97 | 70,85 | 68,28 | 69,12 | -0,03% | 4.784.757,00 |
| 04.02.2026 | 66,53 | 70,04 | 66,33 | 69,14 | 1,69% | 6.265.936,00 |
| 03.02.2026 | 71,78 | 72,45 | 67,93 | 67,99 | -11,15% | 8.435.147,00 |
| 02.02.2026 | 76,68 | 77,54 | 75,73 | 76,52 | -0,67% | 3.861.920,00 |
| 30.01.2026 | 76,29 | 77,08 | 75,60 | 77,04 | 1,68% | 6.338.807,00 |
| 29.01.2026 | 76,54 | 76,93 | 74,97 | 75,77 | -1,01% | 4.118.826,00 |
| 28.01.2026 | 77,80 | 78,60 | 76,25 | 76,54 | -1,91% | 3.977.725,00 |
| 27.01.2026 | 80,07 | 80,50 | 77,22 | 78,03 | -2,90% | 4.991.081,00 |
| 26.01.2026 | 80,23 | 80,50 | 79,50 | 80,36 | 0,71% | 2.504.201,00 |
| 23.01.2026 | 80,09 | 81,41 | 79,16 | 79,79 | 0,69% | 3.172.572,00 |
| 22.01.2026 | 78,41 | 79,72 | 78,41 | 79,24 | 0,84% | 2.584.380,00 |
| 21.01.2026 | 78,47 | 79,85 | 78,19 | 78,58 | 0,70% | 2.605.744,00 |
| 20.01.2026 | 79,74 | 80,02 | 77,69 | 78,03 | -1,67% | 3.729.951,00 |