63,820€
6,51%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 60,43 | 63,82 | 60,04 | 63,56 | 6,07% | 176,00 |
| 21.07.2025 | 60,66 | 60,66 | 59,92 | 59,92 | -1,22% | - |
| 18.07.2025 | 60,66 | 60,66 | 60,66 | 60,66 | -1,53% | - |
| 17.07.2025 | 63,30 | 63,30 | 61,60 | 61,60 | 0,33% | - |
| 16.07.2025 | 60,54 | 61,40 | 60,54 | 61,40 | -1,63% | - |
| 15.07.2025 | 61,70 | 62,42 | 61,70 | 62,42 | 1,13% | - |
| 14.07.2025 | 61,50 | 61,72 | 61,50 | 61,72 | -0,19% | - |
| 11.07.2025 | 62,12 | 62,12 | 61,84 | 61,84 | -0,55% | - |
| 10.07.2025 | 61,14 | 62,18 | 61,14 | 62,18 | 0,36% | - |
| 09.07.2025 | 63,16 | 63,62 | 61,96 | 61,96 | -0,77% | 7.875,00 |
| 08.07.2025 | 62,70 | 62,70 | 62,44 | 62,44 | -0,41% | - |
| 07.07.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,16% | - |
| 04.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,73% | - |
| 03.07.2025 | 63,20 | 63,26 | 63,20 | 63,26 | 1,87% | - |
| 02.07.2025 | 62,30 | 62,30 | 62,10 | 62,10 | 0,06% | - |
| 01.07.2025 | 60,48 | 62,06 | 60,48 | 62,06 | 3,02% | 6,00 |
| 30.06.2025 | 60,20 | 60,24 | 60,20 | 60,24 | -1,38% | 50,00 |
| 27.06.2025 | 60,58 | 61,08 | 60,58 | 61,08 | 2,00% | - |
| 26.06.2025 | 60,08 | 60,08 | 59,88 | 59,88 | -1,25% | - |
| 25.06.2025 | 61,10 | 61,10 | 60,64 | 60,64 | -0,62% | - |
| 24.06.2025 | 61,72 | 61,72 | 61,02 | 61,02 | -0,75% | - |
| 23.06.2025 | 60,46 | 61,48 | 60,46 | 61,48 | 3,19% | - |
| 20.06.2025 | 59,58 | 59,58 | 59,58 | 59,58 | -0,63% | - |
| 19.06.2025 | 59,96 | 59,96 | 59,96 | 59,96 | 0,44% | - |
| 18.06.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -1,13% | - |
| 17.06.2025 | 60,38 | 60,38 | 60,38 | 60,38 | -0,79% | - |
| 16.06.2025 | 59,76 | 60,86 | 59,76 | 60,86 | 1,60% | 150,00 |
| 13.06.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -4,68% | - |
| 12.06.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -0,95% | - |
| 11.06.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 3,09% | - |
| 10.06.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -0,65% | - |
| 09.06.2025 | 61,94 | 61,94 | 61,94 | 61,94 | 1,34% | - |
| 06.06.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -1,26% | - |
| 05.06.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,71% | - |
| 04.06.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -1,02% | - |
| 03.06.2025 | 61,06 | 62,98 | 61,06 | 62,98 | 0,74% | 85,00 |
| 02.06.2025 | 63,74 | 63,74 | 62,52 | 62,52 | -3,87% | 190,00 |
| 30.05.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 1,06% | - |
| 29.05.2025 | 65,96 | 65,96 | 64,36 | 64,36 | -0,86% | - |
| 28.05.2025 | 65,02 | 65,02 | 64,92 | 64,92 | 0,74% | - |
| 27.05.2025 | 64,10 | 64,44 | 64,10 | 64,44 | 0,91% | - |
| 26.05.2025 | 63,86 | 63,86 | 63,86 | 63,86 | 0,85% | - |
| 23.05.2025 | 64,16 | 64,16 | 63,32 | 63,32 | -1,22% | 75,00 |
| 22.05.2025 | 64,44 | 64,44 | 64,10 | 64,10 | -1,99% | - |
| 21.05.2025 | 66,22 | 66,22 | 65,40 | 65,40 | -3,40% | - |
| 20.05.2025 | 67,76 | 67,76 | 67,70 | 67,70 | 1,20% | - |
| 19.05.2025 | 67,62 | 67,62 | 66,90 | 66,90 | -0,39% | - |
| 16.05.2025 | 67,44 | 67,44 | 67,16 | 67,16 | 0,66% | - |
| 15.05.2025 | 67,10 | 67,10 | 66,72 | 66,72 | -0,98% | - |
| 14.05.2025 | 68,70 | 68,70 | 67,38 | 67,38 | -2,29% | - |
| 13.05.2025 | 69,12 | 69,12 | 68,96 | 68,96 | -0,75% | - |
| 12.05.2025 | 67,92 | 70,28 | 67,92 | 69,48 | 3,49% | 3,00 |
| 09.05.2025 | 67,54 | 67,54 | 67,14 | 67,14 | 0,57% | - |
| 08.05.2025 | 67,04 | 67,04 | 66,76 | 66,76 | 0,30% | - |
| 07.05.2025 | 66,70 | 66,70 | 66,56 | 66,56 | 0,00% | - |
| 06.05.2025 | 67,40 | 67,40 | 66,56 | 66,56 | -0,24% | - |
| 05.05.2025 | 67,12 | 67,12 | 66,72 | 66,72 | -0,36% | - |
| 02.05.2025 | 66,62 | 66,96 | 66,62 | 66,96 | 3,37% | - |
| 30.04.2025 | 66,04 | 66,04 | 64,78 | 64,78 | -1,52% | - |
| 29.04.2025 | 65,58 | 65,78 | 65,58 | 65,78 | -0,30% | - |
| 28.04.2025 | 65,22 | 65,98 | 65,22 | 65,98 | 1,48% | - |
| 25.04.2025 | 66,94 | 66,94 | 65,02 | 65,02 | -2,14% | - |
| 24.04.2025 | 63,82 | 66,44 | 63,82 | 66,44 | 1,87% | - |
| 23.04.2025 | 64,50 | 65,22 | 64,50 | 65,22 | 3,46% | - |
| 22.04.2025 | 62,50 | 63,04 | 62,50 | 63,04 | -0,13% | - |
| 17.04.2025 | 62,76 | 63,12 | 62,76 | 63,12 | -3,87% | - |
| 16.04.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -3,41% | - |
| 15.04.2025 | 66,78 | 67,98 | 66,78 | 67,98 | 1,43% | - |
| 14.04.2025 | 66,24 | 67,02 | 66,24 | 67,02 | 3,68% | - |
| 11.04.2025 | 65,46 | 65,46 | 64,64 | 64,64 | -2,12% | - |
| 10.04.2025 | 69,12 | 69,12 | 66,04 | 66,04 | 5,23% | - |
| 09.04.2025 | 63,10 | 63,10 | 62,76 | 62,76 | -6,19% | - |
| 08.04.2025 | 65,72 | 66,90 | 65,72 | 66,90 | 1,21% | - |
| 07.04.2025 | 62,80 | 66,10 | 62,80 | 66,10 | -0,09% | - |
| 04.04.2025 | 67,34 | 67,34 | 66,16 | 66,16 | -5,57% | - |
| 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% | - |