65,640€
0,15%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 65,93 | 66,02 | 65,34 | 65,73 | 0,29% | - |
| 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% | - |
| 14.08.2025 | 64,94 | 64,94 | 63,94 | 63,94 | 1,85% | - |
| 13.08.2025 | 62,48 | 62,78 | 62,48 | 62,78 | 1,62% | - |
| 12.08.2025 | 62,30 | 62,30 | 61,78 | 61,78 | -0,39% | - |
| 11.08.2025 | 62,10 | 62,50 | 62,02 | 62,02 | 0,65% | 281,00 |
| 08.08.2025 | 61,92 | 61,92 | 61,62 | 61,62 | -1,53% | - |
| 07.08.2025 | 62,04 | 62,58 | 62,04 | 62,58 | 1,56% | - |
| 06.08.2025 | 62,50 | 62,50 | 61,62 | 61,62 | -1,34% | - |
| 05.08.2025 | 61,98 | 63,64 | 61,98 | 62,46 | 2,87% | 29,00 |
| 04.08.2025 | 61,50 | 61,50 | 60,72 | 60,72 | -0,10% | - |
| 01.08.2025 | 62,36 | 62,36 | 60,78 | 60,78 | -4,16% | - |
| 31.07.2025 | 63,38 | 63,42 | 63,38 | 63,42 | -0,88% | - |
| 30.07.2025 | 64,04 | 64,04 | 63,98 | 63,98 | -0,34% | - |
| 29.07.2025 | 64,10 | 64,20 | 64,10 | 64,20 | -0,62% | - |
| 28.07.2025 | 65,04 | 65,04 | 64,60 | 64,60 | 0,09% | - |
| 25.07.2025 | 65,04 | 65,04 | 64,54 | 64,54 | -2,06% | - |
| 24.07.2025 | 65,58 | 65,90 | 65,58 | 65,90 | 3,36% | - |
| 23.07.2025 | 63,78 | 63,78 | 63,76 | 63,76 | 1,95% | - |
| 22.07.2025 | 60,04 | 62,54 | 60,04 | 62,54 | 4,37% | 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% | - |