79,780$
0,68%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 80,09 | 81,41 | 79,16 | 79,79 | 0,69% | 3.172.572,00 |
| 22.01.2026 | 78,54 | 79,72 | 78,41 | 79,24 | 0,84% | 2.583.951,00 |
| 21.01.2026 | 78,19 | 79,85 | 78,19 | 78,58 | 0,70% | 2.605.430,00 |
| 20.01.2026 | 79,74 | 80,02 | 77,69 | 78,03 | -2,21% | 3.721.861,00 |
| 16.01.2026 | 80,20 | 81,25 | 79,29 | 79,79 | -1,30% | 3.285.889,00 |
| 15.01.2026 | 80,09 | 81,23 | 79,03 | 80,84 | 0,82% | 3.612.702,00 |
| 14.01.2026 | 78,04 | 80,74 | 77,77 | 80,18 | 3,44% | 4.222.081,00 |
| 13.01.2026 | 78,13 | 78,75 | 76,93 | 77,51 | -0,83% | 3.536.484,00 |
| 12.01.2026 | 78,54 | 78,85 | 77,83 | 78,16 | -1,16% | 3.183.414,00 |
| 09.01.2026 | 78,75 | 79,54 | 77,53 | 79,08 | 0,37% | 2.919.256,00 |
| 08.01.2026 | 77,44 | 79,67 | 77,08 | 78,79 | 1,56% | 3.138.505,00 |
| 07.01.2026 | 79,48 | 79,88 | 77,00 | 77,58 | -2,57% | 3.830.477,00 |
| 06.01.2026 | 77,95 | 79,71 | 77,83 | 79,63 | 1,63% | 3.359.296,00 |
| 05.01.2026 | 79,26 | 80,73 | 78,11 | 78,35 | -3,65% | 6.075.860,00 |
| 02.01.2026 | 80,75 | 81,95 | 79,59 | 81,32 | 0,71% | 3.740.443,00 |
| 31.12.2025 | 80,43 | 81,30 | 80,13 | 80,75 | 0,02% | 2.902.679,00 |
| 30.12.2025 | 80,39 | 81,12 | 80,14 | 80,73 | 0,32% | 3.109.000,00 |
| 29.12.2025 | 80,11 | 81,32 | 79,97 | 80,47 | 0,55% | 5.397.326,00 |
| 26.12.2025 | 79,74 | 80,25 | 79,55 | 80,03 | 0,10% | 2.029.410,00 |
| 24.12.2025 | 78,84 | 80,04 | 78,84 | 79,95 | 1,59% | 1.271.092,00 |
| 23.12.2025 | 79,70 | 79,97 | 78,11 | 78,70 | -1,18% | 3.417.191,00 |
| 22.12.2025 | 80,99 | 81,88 | 79,53 | 79,64 | -0,74% | 4.049.697,00 |
| 19.12.2025 | 80,90 | 81,27 | 79,95 | 80,23 | -1,75% | 13.157.067,00 |
| 18.12.2025 | 82,75 | 82,82 | 81,10 | 81,66 | -1,26% | 4.699.009,00 |
| 17.12.2025 | 80,50 | 83,21 | 80,25 | 82,70 | 2,55% | 5.021.386,00 |
| 16.12.2025 | 80,40 | 81,43 | 79,79 | 80,64 | 0,20% | 5.908.078,00 |
| 15.12.2025 | 80,55 | 81,18 | 79,81 | 80,48 | 0,29% | 5.413.918,00 |
| 12.12.2025 | 80,58 | 80,89 | 79,69 | 80,25 | 0,22% | 5.126.674,00 |
| 11.12.2025 | 77,55 | 80,55 | 77,35 | 80,07 | 3,42% | 9.306.102,00 |
| 10.12.2025 | 73,72 | 77,55 | 73,71 | 77,42 | 5,71% | 9.725.953,00 |
| 09.12.2025 | 73,55 | 73,75 | 72,66 | 73,24 | 0,12% | 5.123.947,00 |
| 08.12.2025 | 73,83 | 74,32 | 72,99 | 73,15 | -0,39% | 5.801.985,00 |
| 05.12.2025 | 70,31 | 74,65 | 70,29 | 73,44 | 4,66% | 8.059.724,00 |
| 04.12.2025 | 71,00 | 71,45 | 69,86 | 70,17 | -1,17% | 5.502.642,00 |
| 03.12.2025 | 72,22 | 73,04 | 70,29 | 71,00 | -2,03% | 6.313.130,00 |
| 02.12.2025 | 72,23 | 72,75 | 71,05 | 72,47 | 0,64% | 5.846.544,00 |
| 01.12.2025 | 71,82 | 73,39 | 71,62 | 72,01 | 0,54% | 7.271.967,00 |
| 28.11.2025 | 71,48 | 72,69 | 70,89 | 71,62 | 0,17% | 9.216.804,00 |
| 26.11.2025 | 72,60 | 73,68 | 71,21 | 71,50 | -1,85% | 11.208.923,00 |
| 25.11.2025 | 75,51 | 75,57 | 72,60 | 72,85 | -2,65% | 7.564.067,00 |
| 24.11.2025 | 74,30 | 75,50 | 73,70 | 74,83 | -0,05% | 6.368.714,00 |
| 21.11.2025 | 72,19 | 75,02 | 71,89 | 74,87 | 4,70% | 3.434.515,00 |
| 20.11.2025 | 72,10 | 72,11 | 71,15 | 71,51 | -0,68% | 2.798.156,00 |
| 19.11.2025 | 73,70 | 73,70 | 71,89 | 72,00 | -2,09% | 2.535.692,00 |
| 18.11.2025 | 72,11 | 73,69 | 72,11 | 73,54 | 0,70% | 2.709.131,00 |
| 17.11.2025 | 72,20 | 73,12 | 72,02 | 73,03 | 1,11% | 3.132.890,00 |
| 14.11.2025 | 72,90 | 72,91 | 71,88 | 72,23 | -1,14% | 2.206.795,00 |
| 13.11.2025 | 73,82 | 74,28 | 72,96 | 73,06 | -1,39% | 2.088.032,00 |
| 12.11.2025 | 73,80 | 74,57 | 73,32 | 74,09 | 0,24% | 3.032.659,00 |
| 11.11.2025 | 73,18 | 74,03 | 72,37 | 73,91 | 1,61% | 2.343.617,00 |
| 10.11.2025 | 74,05 | 74,08 | 71,11 | 72,74 | -2,07% | 3.870.459,00 |
| 07.11.2025 | 73,12 | 74,33 | 72,86 | 74,28 | 1,77% | 3.037.948,00 |
| 06.11.2025 | 73,62 | 75,55 | 72,77 | 72,99 | -0,56% | 2.848.076,00 |
| 05.11.2025 | 73,30 | 74,37 | 72,92 | 73,40 | -0,19% | 2.416.995,00 |
| 04.11.2025 | 72,98 | 73,89 | 72,82 | 73,54 | 0,70% | 2.503.889,00 |
| 03.11.2025 | 74,66 | 74,66 | 72,52 | 73,03 | -2,65% | 3.422.508,00 |
| 31.10.2025 | 74,49 | 75,29 | 74,08 | 75,02 | -0,04% | 3.125.345,00 |
| 30.10.2025 | 74,61 | 76,59 | 73,82 | 75,05 | -0,25% | 3.843.892,00 |
| 29.10.2025 | 76,42 | 76,49 | 74,95 | 75,24 | -2,18% | 4.441.564,00 |
| 28.10.2025 | 78,89 | 78,93 | 76,86 | 76,92 | -2,88% | 3.311.985,00 |
| 27.10.2025 | 79,13 | 79,84 | 78,82 | 79,20 | 0,25% | 3.041.484,00 |
| 24.10.2025 | 81,08 | 81,08 | 78,50 | 79,00 | -1,66% | 3.301.218,00 |
| 23.10.2025 | 81,39 | 81,88 | 80,33 | 80,33 | -1,11% | 3.300.124,00 |
| 22.10.2025 | 78,49 | 82,50 | 78,48 | 81,23 | 3,20% | 7.293.108,00 |
| 21.10.2025 | 78,20 | 79,68 | 77,94 | 78,71 | 0,67% | 4.038.628,00 |
| 20.10.2025 | 77,86 | 78,46 | 77,48 | 78,19 | 0,86% | 3.123.713,00 |
| 17.10.2025 | 77,28 | 78,28 | 76,65 | 77,52 | 0,40% | 2.986.395,00 |
| 16.10.2025 | 79,22 | 79,32 | 76,97 | 77,21 | -2,65% | 2.481.129,00 |
| 15.10.2025 | 78,84 | 79,93 | 78,32 | 79,31 | 0,97% | 3.971.471,00 |
| 14.10.2025 | 75,87 | 78,61 | 75,70 | 78,55 | 2,67% | 3.935.528,00 |
| 13.10.2025 | 76,98 | 77,48 | 76,17 | 76,51 | 0,01% | 3.412.600,00 |
| 10.10.2025 | 77,92 | 78,70 | 76,33 | 76,50 | -1,42% | 3.332.847,00 |
| 09.10.2025 | 79,76 | 80,01 | 77,60 | 77,60 | -2,55% | 5.588.375,00 |
| 08.10.2025 | 79,65 | 80,64 | 79,27 | 79,63 | -0,16% | 5.064.679,00 |
| 07.10.2025 | 78,92 | 80,38 | 78,54 | 79,76 | 1,61% | 4.005.732,00 |
| 06.10.2025 | 78,17 | 79,53 | 77,86 | 78,50 | 1,13% | 5.640.419,00 |
| 03.10.2025 | 77,10 | 78,48 | 76,94 | 77,62 | 1,00% | 285.356,00 |
| 02.10.2025 | 76,79 | 77,53 | 75,81 | 76,85 | -0,77% | 4.480.087,00 |
| 01.10.2025 | 81,35 | 81,69 | 77,33 | 77,45 | -5,00% | 6.247.417,00 |
| 30.09.2025 | 79,10 | 82,96 | 79,06 | 81,53 | 3,03% | 11.008.285,00 |
| 29.09.2025 | 77,23 | 79,17 | 76,80 | 79,13 | 2,70% | 2.531.796,00 |
| 26.09.2025 | 75,82 | 77,19 | 75,71 | 77,05 | 1,54% | 2.556.947,00 |
| 25.09.2025 | 76,85 | 76,85 | 75,37 | 75,88 | -1,54% | 2.612.359,00 |
| 24.09.2025 | 76,33 | 77,26 | 76,00 | 77,07 | 1,04% | 2.245.797,00 |
| 23.09.2025 | 76,06 | 77,64 | 75,55 | 76,28 | 2,35% | 3.390.230,00 |
| 22.09.2025 | 74,69 | 75,43 | 74,48 | 74,53 | -0,64% | 2.351.780,00 |
| 19.09.2025 | 75,89 | 76,25 | 74,07 | 75,01 | -1,35% | 8.425.694,00 |
| 18.09.2025 | 76,89 | 77,21 | 75,83 | 76,04 | -0,73% | 2.401.014,00 |
| 17.09.2025 | 76,80 | 78,45 | 76,30 | 76,60 | -0,39% | 2.892.250,00 |
| 16.09.2025 | 77,03 | 77,56 | 75,99 | 76,90 | 0,07% | 2.342.662,00 |
| 15.09.2025 | 77,50 | 77,66 | 76,64 | 76,85 | -0,45% | 2.132.593,00 |
| 12.09.2025 | 77,57 | 77,95 | 75,65 | 77,20 | -0,82% | 3.292.519,00 |
| 11.09.2025 | 76,10 | 77,87 | 75,82 | 77,84 | 2,42% | 2.372.444,00 |
| 10.09.2025 | 77,50 | 77,50 | 75,31 | 76,00 | -2,23% | 2.964.572,00 |
| 09.09.2025 | 78,64 | 78,91 | 77,44 | 77,73 | -1,53% | 2.789.647,00 |
| 08.09.2025 | 79,19 | 79,38 | 77,66 | 78,94 | -0,62% | 4.271.961,00 |
| 05.09.2025 | 78,52 | 80,22 | 78,52 | 79,43 | 1,13% | 2.729.854,00 |
| 04.09.2025 | 77,46 | 78,56 | 76,59 | 78,54 | 1,30% | 2.828.407,00 |
| 03.09.2025 | 76,88 | 77,75 | 76,41 | 77,53 | 0,78% | 2.740.407,00 |
| 02.09.2025 | 77,17 | 78,20 | 76,64 | 76,93 | -1,79% | 4.339.136,00 |