63,740€
1,43%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 63,46 | 63,46 | 63,34 | 63,34 | 0,80% | - |
| 09.04.2026 | 65,30 | 65,30 | 62,84 | 62,84 | -3,56% | - |
| 08.04.2026 | 65,76 | 65,76 | 65,16 | 65,16 | 0,12% | - |
| 07.04.2026 | 65,32 | 65,32 | 65,08 | 65,08 | 1,78% | - |
| 02.04.2026 | 63,94 | 63,94 | 63,94 | 63,94 | -0,40% | - |
| 01.04.2026 | 64,88 | 64,88 | 64,20 | 64,20 | -0,80% | - |
| 31.03.2026 | 65,70 | 65,70 | 64,72 | 64,72 | -0,80% | - |
| 30.03.2026 | 63,90 | 65,24 | 63,90 | 65,24 | 0,03% | - |
| 27.03.2026 | 65,22 | 65,22 | 65,22 | 65,22 | 0,31% | - |
| 26.03.2026 | 65,02 | 65,02 | 65,02 | 65,02 | 0,06% | - |
| 25.03.2026 | 64,98 | 64,98 | 64,98 | 64,98 | -0,79% | - |
| 24.03.2026 | 65,06 | 65,50 | 65,06 | 65,50 | 1,99% | 170,00 |
| 23.03.2026 | 64,22 | 64,22 | 64,22 | 64,22 | -1,62% | - |
| 20.03.2026 | 65,28 | 65,28 | 65,28 | 65,28 | -1,98% | - |
| 19.03.2026 | 66,12 | 66,60 | 66,12 | 66,60 | -0,89% | - |
| 18.03.2026 | 68,18 | 68,18 | 67,20 | 67,20 | -2,04% | - |
| 17.03.2026 | 68,10 | 68,60 | 68,10 | 68,60 | 1,75% | - |
| 16.03.2026 | 68,18 | 68,18 | 67,42 | 67,42 | -0,71% | - |
| 13.03.2026 | 67,58 | 67,90 | 67,58 | 67,90 | -3,08% | 37,00 |
| 12.03.2026 | 68,64 | 70,06 | 68,64 | 70,06 | 1,60% | - |
| 11.03.2026 | 69,00 | 69,00 | 68,96 | 68,96 | -2,13% | - |
| 10.03.2026 | 72,16 | 72,16 | 70,46 | 70,46 | -0,37% | - |
| 09.03.2026 | 71,92 | 71,92 | 70,72 | 70,72 | -1,23% | - |
| 06.03.2026 | 71,88 | 71,88 | 71,60 | 71,60 | -4,02% | 2,00 |
| 05.03.2026 | 73,18 | 74,60 | 73,18 | 74,60 | 3,41% | 25,00 |
| 04.03.2026 | 72,14 | 72,14 | 72,14 | 72,14 | 0,61% | - |
| 03.03.2026 | 71,92 | 71,92 | 71,70 | 71,70 | 0,31% | - |
| 02.03.2026 | 71,20 | 71,48 | 71,20 | 71,48 | 2,67% | - |
| 27.02.2026 | 70,92 | 70,92 | 69,62 | 69,62 | -1,28% | - |
| 26.02.2026 | 69,26 | 70,52 | 69,26 | 70,52 | 2,74% | - |
| 25.02.2026 | 69,18 | 69,18 | 68,64 | 68,64 | -2,00% | - |
| 24.02.2026 | 68,00 | 70,04 | 68,00 | 70,04 | -1,02% | - |
| 23.02.2026 | 69,44 | 70,76 | 69,44 | 70,76 | 1,84% | - |
| 20.02.2026 | 68,48 | 69,48 | 67,44 | 69,48 | 14,01% | 110,00 |
| 19.02.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 6,87% | - |
| 18.02.2026 | 56,94 | 58,58 | 56,94 | 57,02 | -0,97% | 2,00 |
| 17.02.2026 | 58,02 | 59,42 | 57,58 | 57,58 | -0,35% | 60,00 |
| 16.02.2026 | 57,72 | 57,78 | 57,72 | 57,78 | 1,87% | 59,00 |
| 13.02.2026 | 56,26 | 56,72 | 56,26 | 56,72 | -3,04% | - |
| 12.02.2026 | 59,12 | 59,20 | 58,16 | 58,50 | -2,14% | 320,00 |
| 11.02.2026 | 60,78 | 60,78 | 59,78 | 59,78 | 0,95% | - |
| 10.02.2026 | 58,92 | 59,22 | 58,92 | 59,22 | 3,24% | - |
| 09.02.2026 | 58,48 | 59,90 | 57,36 | 57,36 | -2,61% | 180,00 |
| 06.02.2026 | 58,02 | 59,18 | 58,02 | 58,90 | 0,48% | 38,00 |
| 05.02.2026 | 58,08 | 58,62 | 58,08 | 58,62 | 1,98% | 44,00 |
| 04.02.2026 | 57,48 | 57,48 | 57,48 | 57,48 | -4,14% | - |
| 03.02.2026 | 64,24 | 64,24 | 59,96 | 59,96 | -6,58% | - |
| 02.02.2026 | 63,84 | 64,18 | 63,84 | 64,18 | 1,58% | - |
| 30.01.2026 | 62,56 | 63,18 | 62,56 | 63,18 | 1,64% | - |
| 29.01.2026 | 63,42 | 63,42 | 62,16 | 62,16 | -4,16% | - |
| 28.01.2026 | 64,62 | 64,86 | 64,62 | 64,86 | -1,46% | - |
| 27.01.2026 | 67,14 | 67,14 | 65,82 | 65,82 | -1,05% | - |
| 26.01.2026 | 66,72 | 66,72 | 66,52 | 66,52 | -1,68% | - |
| 23.01.2026 | 66,94 | 67,66 | 66,94 | 67,66 | 1,29% | - |
| 22.01.2026 | 66,66 | 66,80 | 66,66 | 66,80 | -0,45% | - |
| 21.01.2026 | 66,12 | 67,10 | 66,12 | 67,10 | 0,93% | - |
| 20.01.2026 | 66,86 | 66,86 | 66,48 | 66,48 | -1,45% | - |
| 19.01.2026 | 67,46 | 67,46 | 67,46 | 67,46 | -1,75% | - |
| 16.01.2026 | 69,06 | 69,06 | 68,66 | 68,66 | 0,82% | - |
| 15.01.2026 | 68,30 | 68,30 | 68,10 | 68,10 | -0,23% | - |
| 14.01.2026 | 65,82 | 68,26 | 65,82 | 68,26 | 3,21% | - |
| 13.01.2026 | 66,32 | 66,32 | 66,14 | 66,14 | -0,24% | - |
| 12.01.2026 | 67,02 | 67,02 | 66,30 | 66,30 | -0,48% | 800,00 |
| 09.01.2026 | 66,96 | 66,96 | 66,62 | 66,62 | -0,21% | - |
| 08.01.2026 | 65,66 | 66,76 | 65,66 | 66,76 | -0,77% | - |
| 07.01.2026 | 67,62 | 67,62 | 67,28 | 67,28 | 1,39% | - |
| 06.01.2026 | 66,18 | 66,36 | 66,18 | 66,36 | -2,64% | - |
| 05.01.2026 | 69,48 | 69,48 | 68,16 | 68,16 | 1,04% | 17,00 |
| 02.01.2026 | 68,54 | 68,54 | 67,46 | 67,46 | -0,35% | - |
| 30.12.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 1,50% | - |
| 29.12.2025 | 67,36 | 67,36 | 66,70 | 66,70 | 0,76% | 12,00 |
| 23.12.2025 | 67,26 | 67,26 | 66,20 | 66,20 | -2,59% | 22,00 |
| 22.12.2025 | 67,96 | 67,96 | 67,96 | 67,96 | -0,64% | - |
| 19.12.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -2,06% | - |
| 18.12.2025 | 69,84 | 69,84 | 69,84 | 69,84 | -0,09% | - |
| 17.12.2025 | 68,26 | 69,90 | 68,26 | 69,90 | 3,16% | 20,00 |
| 16.12.2025 | 67,76 | 67,76 | 67,76 | 67,76 | -2,08% | - |
| 15.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 2,49% | 10,00 |
| 12.12.2025 | 67,86 | 67,86 | 67,52 | 67,52 | 0,63% | 8,00 |
| 11.12.2025 | 65,46 | 67,10 | 65,46 | 67,10 | 4,91% | - |
| 10.12.2025 | 62,36 | 63,96 | 62,36 | 63,96 | 3,03% | - |
| 09.12.2025 | 62,26 | 62,26 | 62,08 | 62,08 | -0,13% | - |
| 08.12.2025 | 62,42 | 62,42 | 62,16 | 62,16 | 0,84% | - |
| 05.12.2025 | 60,08 | 61,64 | 60,08 | 61,64 | 2,22% | - |
| 04.12.2025 | 60,92 | 60,92 | 60,30 | 60,30 | -2,52% | - |
| 03.12.2025 | 61,80 | 61,86 | 61,80 | 61,86 | 1,18% | - |
| 02.12.2025 | 61,38 | 61,38 | 61,14 | 61,14 | -0,94% | - |
| 01.12.2025 | 61,02 | 61,72 | 61,02 | 61,72 | 1,11% | - |
| 28.11.2025 | 61,14 | 61,14 | 61,04 | 61,04 | -0,97% | - |
| 27.11.2025 | 61,10 | 62,96 | 61,10 | 61,64 | -2,34% | 120,00 |
| 26.11.2025 | 62,46 | 63,12 | 62,46 | 63,12 | -0,79% | - |
| 25.11.2025 | 64,30 | 64,30 | 63,62 | 63,62 | -1,76% | - |
| 24.11.2025 | 64,60 | 64,76 | 64,08 | 64,76 | 2,92% | 30,00 |
| 21.11.2025 | 61,46 | 62,92 | 61,46 | 62,92 | 0,80% | - |
| 20.11.2025 | 62,52 | 63,08 | 62,42 | 62,42 | -0,57% | 45,00 |
| 19.11.2025 | 62,86 | 62,86 | 62,78 | 62,78 | 0,67% | - |
| 18.11.2025 | 62,54 | 62,54 | 62,36 | 62,36 | -0,29% | - |
| 17.11.2025 | 61,78 | 62,54 | 61,78 | 62,54 | 0,48% | - |
| 14.11.2025 | 62,22 | 62,24 | 62,22 | 62,24 | -2,29% | - |
| 13.11.2025 | 63,58 | 63,70 | 63,34 | 63,70 | -0,75% | 69,00 |