62,610€
1,15%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |