66,530€
-5,04%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 67,95 | 68,65 | 66,57 | 67,00 | -4,37% | - |
| 03.04.2025 | 70,06 | 70,06 | 70,06 | 70,06 | -3,18% | - |
| 02.04.2025 | 73,30 | 73,30 | 72,36 | 72,36 | -1,04% | - |
| 01.04.2025 | 75,96 | 75,96 | 73,12 | 73,12 | -2,56% | - |
| 31.03.2025 | 73,48 | 75,04 | 73,48 | 75,04 | 1,00% | - |
| 28.03.2025 | 74,02 | 74,30 | 74,02 | 74,30 | -0,03% | - |
| 27.03.2025 | 75,10 | 75,10 | 73,68 | 74,32 | -0,48% | 132,00 |
| 26.03.2025 | 74,02 | 74,68 | 74,02 | 74,68 | 1,80% | - |
| 25.03.2025 | 73,04 | 73,36 | 73,04 | 73,36 | -0,22% | - |
| 24.03.2025 | 74,96 | 74,96 | 73,52 | 73,52 | 0,66% | - |
| 21.03.2025 | 73,84 | 73,84 | 73,04 | 73,04 | -2,27% | - |
| 20.03.2025 | 74,56 | 74,74 | 74,56 | 74,74 | 0,46% | - |
| 19.03.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 2,09% | - |
| 18.03.2025 | 73,12 | 74,10 | 72,88 | 72,88 | -0,27% | 60,00 |
| 17.03.2025 | 73,42 | 73,42 | 73,08 | 73,08 | 0,77% | - |
| 14.03.2025 | 72,86 | 72,86 | 72,52 | 72,52 | -1,92% | - |
| 13.03.2025 | 72,96 | 73,94 | 72,96 | 73,94 | 1,65% | - |
| 12.03.2025 | 75,34 | 75,34 | 72,74 | 72,74 | -4,72% | - |
| 11.03.2025 | 77,78 | 77,78 | 76,34 | 76,34 | -4,38% | - |
| 10.03.2025 | 77,56 | 79,84 | 77,56 | 79,84 | 4,97% | - |
| 07.03.2025 | 75,80 | 76,06 | 75,80 | 76,06 | 1,33% | - |
| 06.03.2025 | 75,28 | 75,40 | 75,06 | 75,06 | 0,21% | 20,00 |
| 05.03.2025 | 76,02 | 76,02 | 74,88 | 74,90 | -0,98% | 179,00 |
| 04.03.2025 | 76,42 | 76,42 | 75,64 | 75,64 | -2,88% | - |
| 03.03.2025 | 78,98 | 78,98 | 77,88 | 77,88 | -0,64% | - |
| 28.02.2025 | 78,12 | 78,38 | 78,12 | 78,38 | 1,24% | - |
| 27.02.2025 | 79,48 | 79,48 | 77,42 | 77,42 | -2,52% | - |
| 26.02.2025 | 79,40 | 79,42 | 79,40 | 79,42 | 0,48% | - |
| 25.02.2025 | 79,28 | 79,28 | 79,04 | 79,04 | -0,40% | - |
| 24.02.2025 | 78,28 | 79,36 | 78,28 | 79,36 | 1,22% | - |
| 21.02.2025 | 79,20 | 79,20 | 78,40 | 78,40 | -1,41% | - |
| 20.02.2025 | 79,44 | 79,52 | 79,44 | 79,52 | -0,35% | - |
| 19.02.2025 | 79,34 | 79,80 | 79,34 | 79,80 | 2,91% | - |
| 18.02.2025 | 78,08 | 78,08 | 77,54 | 77,54 | -0,15% | - |
| 17.02.2025 | 77,66 | 77,66 | 77,66 | 77,66 | 0,10% | - |
| 14.02.2025 | 77,74 | 77,74 | 77,58 | 77,58 | 0,44% | - |
| 13.02.2025 | 77,26 | 77,26 | 77,24 | 77,24 | 0,34% | - |
| 12.02.2025 | 78,74 | 78,74 | 76,98 | 76,98 | -2,09% | 100,00 |
| 11.02.2025 | 79,54 | 79,54 | 78,62 | 78,62 | -1,43% | 30,00 |
| 10.02.2025 | 80,60 | 80,60 | 79,76 | 79,76 | -1,09% | - |
| 07.02.2025 | 80,66 | 80,66 | 80,64 | 80,64 | -0,88% | - |
| 06.02.2025 | 81,40 | 84,30 | 81,36 | 81,36 | 0,94% | 25,00 |
| 05.02.2025 | 83,06 | 83,06 | 80,60 | 80,60 | -3,43% | - |
| 04.02.2025 | 84,36 | 84,36 | 83,46 | 83,46 | 0,10% | - |
| 03.02.2025 | 83,04 | 83,38 | 83,04 | 83,38 | 0,51% | - |
| 31.01.2025 | 82,96 | 82,96 | 82,96 | 82,96 | 0,80% | - |
| 30.01.2025 | 82,86 | 82,86 | 82,30 | 82,30 | -0,99% | - |
| 29.01.2025 | 83,02 | 83,12 | 83,02 | 83,12 | -0,29% | - |
| 28.01.2025 | 83,88 | 85,40 | 83,36 | 83,36 | 0,43% | 108,00 |
| 27.01.2025 | 83,34 | 83,34 | 83,00 | 83,00 | 1,42% | 60,00 |
| 24.01.2025 | 81,88 | 81,88 | 81,84 | 81,84 | 0,17% | - |
| 23.01.2025 | 81,96 | 81,96 | 81,70 | 81,70 | 0,27% | - |
| 22.01.2025 | 82,44 | 82,44 | 81,48 | 81,48 | -1,00% | - |
| 21.01.2025 | 81,88 | 82,30 | 81,88 | 82,30 | 0,34% | - |
| 20.01.2025 | 82,02 | 82,02 | 82,02 | 82,02 | -0,82% | - |
| 17.01.2025 | 83,08 | 83,08 | 82,70 | 82,70 | 0,36% | - |
| 16.01.2025 | 82,74 | 82,74 | 82,40 | 82,40 | 0,73% | - |
| 15.01.2025 | 81,90 | 81,90 | 81,80 | 81,80 | 0,02% | - |
| 14.01.2025 | 80,52 | 81,78 | 80,52 | 81,78 | 2,61% | - |
| 13.01.2025 | 81,90 | 81,90 | 79,70 | 79,70 | 0,05% | 242,00 |
| 10.01.2025 | 81,02 | 81,02 | 79,66 | 79,66 | -1,51% | - |
| 09.01.2025 | 80,88 | 80,88 | 80,88 | 80,88 | 0,45% | - |
| 08.01.2025 | 81,42 | 81,42 | 80,52 | 80,52 | -1,23% | - |
| 07.01.2025 | 81,06 | 81,52 | 80,84 | 81,52 | -0,44% | 29,00 |
| 06.01.2025 | 82,52 | 83,50 | 81,88 | 81,88 | -0,75% | 74,00 |
| 03.01.2025 | 83,56 | 83,56 | 82,50 | 82,50 | -0,82% | - |
| 02.01.2025 | 82,40 | 83,18 | 82,40 | 83,18 | 1,14% | - |
| 30.12.2024 | 82,24 | 82,24 | 82,24 | 82,24 | -1,46% | - |
| 27.12.2024 | 83,46 | 83,46 | 83,46 | 83,46 | 0,97% | - |
| 23.12.2024 | 84,90 | 84,90 | 82,66 | 82,66 | -1,36% | 50,00 |
| 20.12.2024 | 83,80 | 83,80 | 83,80 | 83,80 | -1,60% | 30,00 |
| 19.12.2024 | 84,14 | 85,16 | 84,14 | 85,16 | 1,00% | 11,00 |
| 18.12.2024 | 84,32 | 84,32 | 84,32 | 84,32 | -2,00% | - |
| 17.12.2024 | 86,04 | 86,04 | 86,04 | 86,04 | 0,05% | - |
| 16.12.2024 | 85,10 | 86,00 | 85,10 | 86,00 | 1,73% | 29,00 |
| 13.12.2024 | 85,72 | 85,72 | 84,54 | 84,54 | -2,49% | - |
| 12.12.2024 | 86,70 | 86,70 | 86,70 | 86,70 | -0,57% | - |
| 11.12.2024 | 87,36 | 87,36 | 87,20 | 87,20 | 0,35% | - |
| 10.12.2024 | 89,00 | 89,00 | 86,90 | 86,90 | -3,55% | 22,00 |
| 09.12.2024 | 96,60 | 96,60 | 90,10 | 90,10 | -6,79% | 130,00 |
| 06.12.2024 | 97,00 | 98,48 | 96,56 | 96,66 | -0,94% | 59,00 |
| 05.12.2024 | 98,02 | 98,02 | 97,58 | 97,58 | -0,33% | - |
| 04.12.2024 | 98,44 | 98,44 | 97,90 | 97,90 | -0,10% | - |
| 03.12.2024 | 99,28 | 99,28 | 98,00 | 98,00 | -0,47% | - |
| 02.12.2024 | 98,66 | 98,66 | 98,46 | 98,46 | -0,85% | - |
| 29.11.2024 | 98,66 | 99,30 | 98,66 | 99,30 | 0,94% | - |
| 28.11.2024 | 98,38 | 98,38 | 98,38 | 98,38 | -0,67% | - |
| 27.11.2024 | 99,14 | 99,14 | 99,04 | 99,04 | 0,71% | - |
| 26.11.2024 | 99,12 | 99,12 | 98,34 | 98,34 | 0,63% | - |
| 25.11.2024 | 97,76 | 98,60 | 97,72 | 97,72 | 0,21% | 122,00 |
| 22.11.2024 | 96,76 | 97,52 | 96,76 | 97,52 | 3,63% | - |
| 21.11.2024 | 93,46 | 95,52 | 93,46 | 94,10 | 2,48% | 121,00 |
| 20.11.2024 | 92,12 | 92,12 | 91,82 | 91,82 | 1,08% | - |
| 19.11.2024 | 92,40 | 92,40 | 90,84 | 90,84 | -1,13% | - |
| 18.11.2024 | 91,20 | 91,88 | 91,20 | 91,88 | -3,00% | - |
| 15.11.2024 | 98,40 | 98,40 | 94,72 | 94,72 | -2,63% | - |
| 14.11.2024 | 97,64 | 99,30 | 97,28 | 97,28 | 0,54% | 75,00 |
| 13.11.2024 | 96,78 | 96,78 | 96,76 | 96,76 | -0,84% | - |
| 12.11.2024 | 97,36 | 97,58 | 97,36 | 97,58 | -0,10% | - |
| 11.11.2024 | 97,04 | 97,68 | 97,04 | 97,68 | 1,69% | - |