66,150€
-1,68%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 66,27 | 66,39 | 66,24 | 66,37 | -1,35% | - |
| 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 |
| 12.11.2025 | 63,50 | 64,18 | 63,50 | 64,18 | 3,32% | - |
| 11.11.2025 | 62,48 | 63,80 | 62,12 | 62,12 | 0,49% | 2,00 |
| 10.11.2025 | 63,98 | 63,98 | 61,82 | 61,82 | -2,03% | - |
| 07.11.2025 | 62,90 | 63,10 | 62,90 | 63,10 | -1,62% | - |
| 06.11.2025 | 63,18 | 64,14 | 63,18 | 64,14 | -1,08% | - |
| 05.11.2025 | 63,64 | 64,84 | 63,26 | 64,84 | 3,05% | 10,00 |
| 04.11.2025 | 62,84 | 62,92 | 62,84 | 62,92 | 0,80% | - |
| 03.11.2025 | 64,46 | 64,46 | 62,42 | 62,42 | -2,74% | - |
| 31.10.2025 | 64,54 | 64,54 | 64,18 | 64,18 | -0,83% | - |
| 30.10.2025 | 64,20 | 64,72 | 64,20 | 64,72 | 1,00% | - |
| 29.10.2025 | 65,62 | 65,62 | 64,08 | 64,08 | -3,90% | - |
| 28.10.2025 | 67,56 | 67,56 | 66,68 | 66,68 | -1,88% | - |
| 27.10.2025 | 67,88 | 67,96 | 67,88 | 67,96 | -0,79% | - |
| 24.10.2025 | 68,80 | 68,80 | 68,50 | 68,50 | -0,84% | - |
| 23.10.2025 | 69,40 | 69,40 | 69,08 | 69,08 | 1,26% | - |
| 22.10.2025 | 67,18 | 68,22 | 67,18 | 68,22 | 1,97% | - |
| 21.10.2025 | 66,58 | 66,90 | 66,58 | 66,90 | -0,89% | - |
| 20.10.2025 | 66,56 | 67,50 | 66,08 | 67,50 | 2,58% | 75,00 |
| 17.10.2025 | 65,04 | 65,80 | 65,04 | 65,80 | -1,20% | - |
| 16.10.2025 | 67,54 | 67,54 | 66,60 | 66,60 | -1,74% | - |
| 15.10.2025 | 67,20 | 67,78 | 67,20 | 67,78 | 3,45% | - |
| 14.10.2025 | 65,16 | 65,52 | 65,16 | 65,52 | -0,27% | - |
| 13.10.2025 | 65,98 | 65,98 | 65,70 | 65,70 | -1,97% | - |
| 10.10.2025 | 66,74 | 67,02 | 66,74 | 67,02 | -0,50% | - |
| 09.10.2025 | 67,84 | 67,84 | 67,20 | 67,36 | -1,00% | 60,00 |
| 08.10.2025 | 68,16 | 68,16 | 68,04 | 68,04 | 0,32% | - |
| 07.10.2025 | 66,44 | 67,82 | 66,44 | 67,82 | 2,02% | - |
| 06.10.2025 | 65,84 | 67,86 | 65,84 | 66,48 | 1,96% | 20,00 |
| 03.10.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,09% | - |
| 02.10.2025 | 65,46 | 66,60 | 65,26 | 65,26 | -3,46% | 250,00 |
| 01.10.2025 | 68,54 | 68,54 | 67,60 | 67,60 | -2,57% | - |
| 30.09.2025 | 66,88 | 69,38 | 66,88 | 69,38 | 7,13% | - |
| 29.09.2025 | 65,30 | 65,30 | 64,46 | 64,76 | 0,47% | 40,00 |
| 26.09.2025 | 64,46 | 64,46 | 64,46 | 64,46 | -1,07% | - |
| 25.09.2025 | 65,16 | 65,16 | 65,16 | 65,16 | 1,40% | - |
| 24.09.2025 | 64,26 | 64,26 | 64,26 | 64,26 | 2,49% | - |
| 23.09.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,01% | - |
| 22.09.2025 | 63,34 | 63,34 | 63,34 | 63,34 | 0,00% | - |
| 19.09.2025 | 64,04 | 64,04 | 63,34 | 63,34 | -1,31% | - |
| 18.09.2025 | 64,56 | 64,56 | 64,18 | 64,18 | -0,93% | - |
| 17.09.2025 | 64,38 | 64,78 | 64,38 | 64,78 | 0,47% | - |
| 16.09.2025 | 64,76 | 64,76 | 64,48 | 64,48 | -1,10% | - |
| 15.09.2025 | 65,34 | 65,34 | 65,20 | 65,20 | -0,52% | - |
| 12.09.2025 | 65,94 | 65,94 | 65,54 | 65,54 | 0,78% | - |
| 11.09.2025 | 65,10 | 65,14 | 63,70 | 65,03 | 0,05% | 60,00 |
| 10.09.2025 | 65,84 | 65,84 | 65,00 | 65,00 | -2,83% | 77,00 |
| 09.09.2025 | 67,16 | 67,34 | 66,20 | 66,89 | -1,28% | - |
| 08.09.2025 | 67,87 | 67,95 | 67,24 | 67,76 | 1,19% | - |
| 05.09.2025 | 66,88 | 66,96 | 66,88 | 66,96 | 1,67% | - |
| 04.09.2025 | 66,00 | 66,00 | 65,86 | 65,86 | 0,86% | - |
| 03.09.2025 | 65,52 | 65,52 | 65,30 | 65,30 | -1,15% | - |
| 02.09.2025 | 66,26 | 66,26 | 66,06 | 66,06 | -0,42% | - |
| 01.09.2025 | 66,34 | 66,34 | 66,34 | 66,34 | -0,24% | - |
| 29.08.2025 | 65,96 | 66,50 | 65,96 | 66,50 | 0,61% | - |
| 28.08.2025 | 67,04 | 67,04 | 66,10 | 66,10 | -0,93% | - |
| 27.08.2025 | 66,54 | 66,72 | 66,54 | 66,72 | -1,21% | - |
| 26.08.2025 | 67,44 | 67,54 | 67,44 | 67,54 | 0,75% | - |
| 25.08.2025 | 67,52 | 67,52 | 67,04 | 67,04 | 0,99% | - |
| 22.08.2025 | 66,38 | 66,38 | 66,38 | 66,38 | 0,73% | - |
| 21.08.2025 | 66,14 | 66,14 | 65,90 | 65,90 | -0,42% | - |
| 20.08.2025 | 66,12 | 66,18 | 66,12 | 66,18 | 0,18% | - |
| 19.08.2025 | 64,70 | 66,06 | 64,70 | 66,06 | 2,36% | - |
| 18.08.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -0,15% | - |
| 15.08.2025 | 64,54 | 64,64 | 64,54 | 64,64 | 1,09% | - |