72,010$
-2,08%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 77,74 | 78,55 | 77,50 | 78,33 | 0,77% | 1.767.334,00 |
| 28.08.2025 | 78,78 | 78,78 | 77,03 | 77,73 | -0,93% | 2.022.417,00 |
| 27.08.2025 | 77,50 | 78,75 | 77,10 | 78,46 | 0,71% | 3.630.927,00 |
| 26.08.2025 | 79,31 | 79,59 | 77,87 | 77,91 | -1,57% | 5.118.017,00 |
| 25.08.2025 | 79,44 | 79,62 | 78,84 | 79,15 | -0,67% | 4.090.173,00 |
| 22.08.2025 | 78,01 | 80,04 | 77,72 | 79,68 | 2,84% | 4.736.876,00 |
| 21.08.2025 | 77,41 | 77,97 | 77,17 | 77,48 | -0,30% | 2.152.147,00 |
| 20.08.2025 | 77,45 | 78,28 | 77,08 | 77,71 | 0,05% | 3.146.475,00 |
| 19.08.2025 | 76,54 | 77,96 | 76,54 | 77,67 | 1,98% | 2.255.869,00 |
| 18.08.2025 | 76,63 | 76,72 | 75,94 | 76,16 | -0,20% | 1.647.183,00 |
| 15.08.2025 | 75,94 | 76,73 | 75,45 | 76,31 | 1,19% | 3.126.042,00 |
| 14.08.2025 | 75,76 | 75,76 | 74,56 | 75,41 | -1,39% | 2.245.186,00 |
| 13.08.2025 | 73,69 | 76,62 | 73,50 | 76,47 | 3,79% | 3.426.783,00 |
| 12.08.2025 | 73,19 | 74,37 | 72,55 | 73,68 | 1,01% | 4.100.350,00 |
| 11.08.2025 | 73,50 | 74,08 | 72,13 | 72,94 | 0,00% | 4.591.582,00 |
| 08.08.2025 | 72,28 | 73,12 | 71,80 | 72,94 | 0,36% | 5.059.662,00 |
| 07.08.2025 | 73,34 | 73,83 | 72,12 | 72,68 | -0,37% | 3.560.589,00 |
| 06.08.2025 | 72,47 | 73,89 | 72,20 | 72,95 | 0,47% | 3.287.900,00 |
| 05.08.2025 | 72,38 | 72,97 | 71,83 | 72,61 | 0,78% | 3.838.874,00 |
| 04.08.2025 | 71,40 | 72,31 | 70,61 | 72,05 | 1,32% | 3.059.238,00 |
| 01.08.2025 | 71,94 | 72,00 | 70,65 | 71,11 | -1,30% | 2.435.326,00 |
| 31.07.2025 | 72,50 | 73,37 | 71,73 | 72,05 | -0,83% | 5.233.736,00 |
| 30.07.2025 | 74,35 | 74,75 | 72,30 | 72,65 | -2,25% | 2.319.476,00 |
| 29.07.2025 | 75,00 | 75,12 | 74,07 | 74,32 | -0,42% | 1.975.241,00 |
| 28.07.2025 | 76,23 | 76,25 | 74,61 | 74,63 | -2,42% | 2.590.127,00 |
| 25.07.2025 | 76,86 | 77,28 | 75,59 | 76,48 | -0,75% | 2.112.530,00 |
| 24.07.2025 | 77,48 | 79,30 | 76,78 | 77,06 | -1,05% | 4.002.391,00 |
| 23.07.2025 | 75,37 | 77,98 | 74,80 | 77,88 | 3,55% | 4.795.699,00 |
| 22.07.2025 | 71,66 | 75,58 | 71,46 | 75,21 | 6,82% | 5.427.363,00 |
| 21.07.2025 | 71,21 | 71,44 | 70,38 | 70,41 | -0,91% | 4.182.581,00 |
| 18.07.2025 | 71,37 | 71,81 | 70,76 | 71,06 | 0,28% | 4.789.222,00 |
| 17.07.2025 | 72,92 | 73,11 | 70,78 | 70,86 | -4,31% | 6.921.551,00 |
| 16.07.2025 | 71,96 | 74,06 | 71,68 | 74,05 | 4,62% | 8.609.564,00 |
| 15.07.2025 | 73,38 | 74,33 | 70,78 | 70,78 | -2,57% | 7.330.140,00 |
| 14.07.2025 | 72,71 | 72,95 | 72,20 | 72,65 | -0,14% | 4.001.422,00 |
| 11.07.2025 | 73,00 | 73,44 | 72,66 | 72,75 | -0,93% | 3.599.337,00 |
| 10.07.2025 | 72,95 | 74,00 | 72,76 | 73,43 | 1,28% | 4.392.799,00 |
| 09.07.2025 | 72,66 | 73,78 | 71,63 | 72,50 | -2,89% | 6.490.496,00 |
| 08.07.2025 | 73,64 | 74,99 | 73,35 | 74,66 | 1,11% | 4.833.772,00 |
| 07.07.2025 | 74,35 | 74,43 | 73,47 | 73,84 | -1,16% | 3.888.568,00 |
| 03.07.2025 | 75,12 | 75,36 | 74,57 | 74,71 | -0,41% | 2.279.954,00 |
| 02.07.2025 | 74,20 | 75,29 | 72,81 | 75,02 | 1,61% | 6.544.995,00 |
| 01.07.2025 | 71,57 | 74,54 | 71,47 | 73,83 | 2,63% | 3.288.761,00 |