68,910€
4,22%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 68,30 | 68,30 | 68,26 | 68,26 | 3,24% | 75,00 |
| 02.07.2026 | 66,36 | 66,36 | 66,12 | 66,12 | 2,86% | - |
| 01.07.2026 | 63,14 | 64,28 | 63,14 | 64,28 | 0,78% | - |
| 30.06.2026 | 64,48 | 64,48 | 63,78 | 63,78 | -2,18% | - |
| 29.06.2026 | 63,98 | 65,20 | 63,98 | 65,20 | 2,55% | - |
| 26.06.2026 | 63,58 | 63,58 | 63,58 | 63,58 | -1,37% | - |
| 25.06.2026 | 64,46 | 64,46 | 64,46 | 64,46 | 1,26% | - |
| 24.06.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 1,34% | - |
| 23.06.2026 | 62,82 | 62,82 | 62,82 | 62,82 | 1,72% | - |
| 22.06.2026 | 61,52 | 61,76 | 61,52 | 61,76 | 0,00% | 18,00 |
| 19.06.2026 | 61,76 | 61,76 | 61,76 | 61,76 | -6,28% | - |
| 18.06.2026 | 65,90 | 65,90 | 65,90 | 65,90 | -0,27% | - |
| 17.06.2026 | 66,08 | 66,08 | 66,08 | 66,08 | 0,76% | - |
| 16.06.2026 | 65,58 | 65,58 | 65,58 | 65,58 | 0,77% | - |
| 15.06.2026 | 65,08 | 65,08 | 65,08 | 65,08 | -0,21% | - |
| 12.06.2026 | 64,90 | 65,22 | 64,90 | 65,22 | 2,19% | 70,00 |
| 11.06.2026 | 63,82 | 63,82 | 63,82 | 63,82 | -0,65% | - |
| 10.06.2026 | 64,24 | 64,24 | 64,24 | 64,24 | -0,62% | - |
| 09.06.2026 | 64,64 | 64,64 | 64,64 | 64,64 | -0,12% | - |
| 08.06.2026 | 64,72 | 64,72 | 64,72 | 64,72 | -0,28% | - |
| 05.06.2026 | 64,60 | 64,90 | 64,60 | 64,90 | 2,89% | - |
| 04.06.2026 | 63,08 | 63,08 | 63,08 | 63,08 | -1,31% | - |
| 03.06.2026 | 64,22 | 64,22 | 63,92 | 63,92 | 0,72% | - |
| 02.06.2026 | 64,54 | 64,54 | 63,46 | 63,46 | -0,53% | - |
| 01.06.2026 | 61,96 | 63,80 | 61,96 | 63,80 | 2,70% | - |
| 29.05.2026 | 63,16 | 63,16 | 62,12 | 62,12 | -1,21% | - |
| 28.05.2026 | 64,00 | 65,00 | 62,88 | 62,88 | -2,06% | 76,00 |
| 27.05.2026 | 63,52 | 64,20 | 63,52 | 64,20 | 1,94% | - |
| 26.05.2026 | 64,36 | 64,36 | 62,98 | 62,98 | -2,17% | - |
| 25.05.2026 | 64,38 | 64,38 | 64,38 | 64,38 | 1,07% | - |
| 22.05.2026 | 63,04 | 63,70 | 63,04 | 63,70 | 5,46% | - |
| 21.05.2026 | 61,28 | 61,28 | 60,40 | 60,40 | -0,40% | - |
| 20.05.2026 | 61,48 | 61,48 | 60,64 | 60,64 | -4,02% | - |
| 19.05.2026 | 62,24 | 63,18 | 62,24 | 63,18 | 1,84% | - |
| 18.05.2026 | 60,00 | 62,04 | 60,00 | 62,04 | 1,37% | 24,00 |
| 15.05.2026 | 62,16 | 62,16 | 61,20 | 61,20 | -2,95% | 17,00 |
| 14.05.2026 | 63,06 | 63,06 | 63,06 | 63,06 | -0,66% | - |
| 13.05.2026 | 64,30 | 64,30 | 63,48 | 63,48 | 0,83% | - |
| 12.05.2026 | 63,36 | 63,36 | 62,96 | 62,96 | -2,39% | - |
| 11.05.2026 | 64,92 | 64,92 | 64,50 | 64,50 | -0,95% | - |
| 08.05.2026 | 65,12 | 65,12 | 65,12 | 65,12 | 0,59% | - |
| 07.05.2026 | 65,06 | 65,06 | 64,74 | 64,74 | -1,13% | - |
| 06.05.2026 | 65,82 | 65,82 | 65,48 | 65,48 | 1,27% | - |
| 05.05.2026 | 64,92 | 64,92 | 64,66 | 64,66 | -0,58% | - |
| 04.05.2026 | 65,14 | 65,14 | 65,04 | 65,04 | -0,88% | - |
| 30.04.2026 | 64,52 | 65,62 | 64,52 | 65,62 | 3,80% | - |
| 29.04.2026 | 65,36 | 65,54 | 63,22 | 63,22 | -0,97% | 92,00 |
| 28.04.2026 | 64,42 | 64,42 | 63,84 | 63,84 | -0,56% | - |
| 27.04.2026 | 64,02 | 64,20 | 64,02 | 64,20 | 0,25% | - |
| 24.04.2026 | 65,22 | 65,22 | 64,04 | 64,04 | -1,69% | - |
| 23.04.2026 | 65,84 | 65,84 | 65,14 | 65,14 | -1,45% | - |
| 22.04.2026 | 66,28 | 66,28 | 66,10 | 66,10 | -0,69% | - |
| 21.04.2026 | 66,26 | 66,56 | 66,26 | 66,56 | 1,03% | - |
| 20.04.2026 | 65,96 | 65,96 | 65,88 | 65,88 | -0,48% | - |
| 17.04.2026 | 66,62 | 66,62 | 66,20 | 66,20 | -0,45% | - |
| 16.04.2026 | 65,30 | 66,50 | 65,30 | 66,50 | 1,90% | - |
| 15.04.2026 | 64,42 | 65,26 | 64,42 | 65,26 | 1,78% | - |
| 14.04.2026 | 64,14 | 64,14 | 64,12 | 64,12 | 1,39% | - |
| 13.04.2026 | 63,14 | 63,24 | 63,14 | 63,24 | -0,16% | - |
| 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% | - |