84,000$
-1,10%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 84,42 | 84,67 | 82,60 | 83,99 | -1,11% | 333,00 |
| 06.03.2026 | 84,60 | 85,06 | 82,95 | 84,93 | 0,19% | 333,00 |
| 05.03.2026 | 85,80 | 87,17 | 84,41 | 84,77 | -1,20% | 4.446.395,00 |
| 04.03.2026 | 84,29 | 86,43 | 84,29 | 85,80 | 1,39% | 3.631.254,00 |
| 03.03.2026 | 83,91 | 85,77 | 82,89 | 84,62 | -0,87% | 5.094.823,00 |
| 02.03.2026 | 84,46 | 85,54 | 83,59 | 85,36 | 0,08% | 4.091.025,00 |
| 27.02.2026 | 81,62 | 85,51 | 81,21 | 85,29 | 0,68% | 6.030.949,00 |
| 26.02.2026 | 83,05 | 85,95 | 83,05 | 84,71 | 2,42% | 6.010.180,00 |
| 25.02.2026 | 82,44 | 82,98 | 81,10 | 82,71 | 0,30% | 4.659.603,00 |
| 24.02.2026 | 80,76 | 83,86 | 80,50 | 82,46 | 2,12% | 5.218.267,00 |
| 23.02.2026 | 83,83 | 85,68 | 79,73 | 80,75 | -3,01% | 7.830.052,00 |
| 20.02.2026 | 81,76 | 83,96 | 81,60 | 83,26 | 2,87% | 17.279.335,00 |
| 19.02.2026 | 74,48 | 81,11 | 73,42 | 80,94 | 15,36% | 14.537.743,00 |
| 18.02.2026 | 67,98 | 70,51 | 67,46 | 70,16 | 3,21% | 6.431.438,00 |
| 17.02.2026 | 69,25 | 69,50 | 67,25 | 67,98 | -1,48% | 4.344.459,00 |
| 13.02.2026 | 67,56 | 69,11 | 67,27 | 69,00 | 2,57% | 4.376.148,00 |
| 12.02.2026 | 69,71 | 70,20 | 66,66 | 67,27 | -2,96% | 5.284.855,00 |
| 11.02.2026 | 72,51 | 72,88 | 68,88 | 69,32 | -5,12% | 6.536.986,00 |
| 10.02.2026 | 71,50 | 73,17 | 71,10 | 73,06 | 3,27% | 4.788.837,00 |
| 09.02.2026 | 69,73 | 70,86 | 68,88 | 70,75 | 1,26% | 4.701.802,00 |
| 06.02.2026 | 68,71 | 70,42 | 68,50 | 69,87 | 1,09% | 3.585.384,00 |
| 05.02.2026 | 69,97 | 70,85 | 68,28 | 69,12 | -0,03% | 4.784.757,00 |
| 04.02.2026 | 66,53 | 70,04 | 66,33 | 69,14 | 1,69% | 6.265.936,00 |
| 03.02.2026 | 71,78 | 72,45 | 67,93 | 67,99 | -11,15% | 8.435.147,00 |
| 02.02.2026 | 76,68 | 77,54 | 75,73 | 76,52 | -0,67% | 3.861.920,00 |
| 30.01.2026 | 76,29 | 77,08 | 75,60 | 77,04 | 1,68% | 6.338.807,00 |
| 29.01.2026 | 76,54 | 76,93 | 74,97 | 75,77 | -1,01% | 4.118.826,00 |
| 28.01.2026 | 77,80 | 78,60 | 76,25 | 76,54 | -1,91% | 3.977.725,00 |
| 27.01.2026 | 80,07 | 80,50 | 77,22 | 78,03 | -2,90% | 4.991.081,00 |
| 26.01.2026 | 80,23 | 80,50 | 79,50 | 80,36 | 0,71% | 2.504.201,00 |
| 23.01.2026 | 80,09 | 81,41 | 79,16 | 79,79 | 0,69% | 3.172.572,00 |
| 22.01.2026 | 78,41 | 79,72 | 78,41 | 79,24 | 0,84% | 2.584.380,00 |
| 21.01.2026 | 78,47 | 79,85 | 78,19 | 78,58 | 0,70% | 2.605.744,00 |
| 20.01.2026 | 79,74 | 80,02 | 77,69 | 78,03 | -2,21% | 3.729.951,00 |
| 16.01.2026 | 80,20 | 81,25 | 79,29 | 79,79 | -1,30% | 3.285.889,00 |
| 15.01.2026 | 80,17 | 81,23 | 79,03 | 80,84 | 0,82% | 3.619.839,00 |
| 14.01.2026 | 78,00 | 80,74 | 77,77 | 80,18 | 3,44% | 4.227.482,00 |
| 13.01.2026 | 78,13 | 78,75 | 76,93 | 77,51 | -0,83% | 3.541.080,00 |
| 12.01.2026 | 78,54 | 78,85 | 77,83 | 78,16 | -1,16% | 3.371.169,00 |
| 09.01.2026 | 78,75 | 79,54 | 77,53 | 79,08 | 0,37% | 2.919.256,00 |
| 08.01.2026 | 77,08 | 79,67 | 77,08 | 78,79 | 1,56% | 3.138.628,00 |
| 07.01.2026 | 79,32 | 79,88 | 77,00 | 77,58 | -2,57% | 3.830.737,00 |
| 06.01.2026 | 77,96 | 79,71 | 77,83 | 79,63 | 1,63% | 3.360.057,00 |
| 05.01.2026 | 79,26 | 80,73 | 78,11 | 78,35 | -3,65% | 6.076.372,00 |