74,820$
-0,52%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 75,22 | 76,27 | 74,25 | 74,81 | -0,53% | 4.216.113,00 |
| 01.04.2026 | 75,36 | 76,36 | 74,87 | 75,21 | -0,13% | 4.281.249,00 |
| 31.03.2026 | 76,20 | 76,85 | 74,21 | 75,31 | -0,01% | 11.591.174,00 |
| 30.03.2026 | 74,50 | 76,06 | 74,07 | 75,32 | 2,03% | 6.433.403,00 |
| 27.03.2026 | 74,97 | 75,36 | 73,56 | 73,82 | -1,98% | 5.215.898,00 |
| 26.03.2026 | 75,00 | 76,49 | 73,88 | 75,31 | -0,57% | 4.153.334,00 |
| 25.03.2026 | 76,08 | 76,83 | 74,31 | 75,74 | 0,46% | 3.077.838,00 |
| 24.03.2026 | 74,62 | 76,07 | 74,45 | 75,39 | -0,33% | 3.612.119,00 |
| 23.03.2026 | 76,55 | 76,55 | 74,36 | 75,64 | 0,77% | 4.598.753,00 |
| 20.03.2026 | 75,96 | 76,33 | 74,07 | 75,06 | -1,03% | 10.266.674,00 |
| 19.03.2026 | 76,17 | 77,74 | 75,50 | 75,84 | -0,32% | 4.371.054,00 |
| 18.03.2026 | 77,45 | 78,21 | 75,94 | 76,08 | -2,95% | 3.753.753,00 |
| 17.03.2026 | 78,66 | 80,73 | 78,31 | 78,39 | -0,42% | 4.253.207,00 |
| 16.03.2026 | 77,81 | 79,18 | 77,40 | 78,72 | 1,18% | 5.062.407,00 |
| 13.03.2026 | 78,23 | 79,55 | 77,64 | 77,80 | -0,14% | 5.025.330,00 |
| 12.03.2026 | 79,00 | 81,89 | 77,02 | 77,91 | -2,69% | 5.582.980,00 |
| 11.03.2026 | 80,99 | 81,85 | 79,14 | 80,06 | -1,14% | 4.601.400,00 |
| 10.03.2026 | 84,13 | 84,50 | 80,77 | 80,98 | -3,58% | 4.638.212,00 |
| 09.03.2026 | 84,42 | 84,67 | 82,60 | 83,99 | -1,11% | 4.920.982,00 |
| 06.03.2026 | 84,60 | 85,06 | 82,95 | 84,93 | 0,19% | 3.850.459,00 |
| 05.03.2026 | 85,80 | 87,17 | 84,41 | 84,77 | -1,20% | 4.452.040,00 |
| 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 |
| 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 | 80,31 | 81,12 | 80,14 | 80,73 | 0,32% | 3.194.520,00 |
| 29.12.2025 | 80,15 | 81,32 | 79,97 | 80,47 | 0,55% | 5.412.335,00 |
| 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 | 79,74 | 79,97 | 78,11 | 78,70 | -1,18% | 3.417.794,00 |
| 22.12.2025 | 80,91 | 81,88 | 79,53 | 79,64 | -0,74% | 4.104.568,00 |
| 19.12.2025 | 80,90 | 81,27 | 79,95 | 80,23 | -1,75% | 13.157.067,00 |
| 18.12.2025 | 82,64 | 82,82 | 81,10 | 81,66 | -1,26% | 4.879.641,00 |
| 17.12.2025 | 80,34 | 83,21 | 80,25 | 82,70 | 2,55% | 5.068.929,00 |
| 16.12.2025 | 80,42 | 81,43 | 79,79 | 80,64 | 0,20% | 5.994.554,00 |
| 15.12.2025 | 80,46 | 81,18 | 79,81 | 80,48 | 0,29% | 5.428.087,00 |
| 12.12.2025 | 80,58 | 80,89 | 79,69 | 80,25 | 0,22% | 5.126.674,00 |
| 11.12.2025 | 77,61 | 80,55 | 77,35 | 80,07 | 3,42% | 9.330.244,00 |
| 10.12.2025 | 73,71 | 77,55 | 73,71 | 77,42 | 5,71% | 9.950.710,00 |
| 09.12.2025 | 73,48 | 73,75 | 72,66 | 73,24 | 0,12% | 5.124.402,00 |
| 08.12.2025 | 73,82 | 74,32 | 72,99 | 73,15 | -0,39% | 5.848.310,00 |
| 05.12.2025 | 70,31 | 74,65 | 70,29 | 73,44 | 4,66% | 8.059.724,00 |
| 04.12.2025 | 70,97 | 71,45 | 69,86 | 70,17 | -1,17% | 5.546.739,00 |
| 03.12.2025 | 72,34 | 73,04 | 70,29 | 71,00 | -2,03% | 6.524.024,00 |
| 02.12.2025 | 72,05 | 72,75 | 71,05 | 72,47 | 0,64% | 6.023.719,00 |
| 01.12.2025 | 71,71 | 73,39 | 71,62 | 72,01 | 0,54% | 7.730.627,00 |
| 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 | 74,63 | 75,50 | 73,70 | 74,83 | -0,05% | 6.485.283,00 |
| 21.11.2025 | 72,19 | 75,02 | 71,89 | 74,87 | 4,70% | 3.434.515,00 |
| 20.11.2025 | 72,00 | 72,11 | 71,15 | 71,51 | -0,68% | 2.844.681,00 |
| 19.11.2025 | 73,70 | 73,70 | 71,89 | 72,00 | -2,09% | 2.535.692,00 |
| 18.11.2025 | 72,82 | 73,69 | 72,11 | 73,54 | 0,70% | 2.812.995,00 |
| 17.11.2025 | 72,02 | 73,12 | 72,02 | 73,03 | 1,11% | 3.384.388,00 |
| 14.11.2025 | 72,90 | 72,91 | 71,88 | 72,23 | -1,14% | 2.206.795,00 |
| 13.11.2025 | 73,90 | 74,28 | 72,96 | 73,06 | -1,39% | 2.128.858,00 |
| 12.11.2025 | 73,72 | 74,57 | 73,32 | 74,09 | 0,24% | 3.032.663,00 |
| 11.11.2025 | 73,25 | 74,03 | 72,37 | 73,91 | 1,61% | 2.344.510,00 |
| 10.11.2025 | 74,08 | 74,08 | 71,11 | 72,74 | -2,07% | 3.921.552,00 |
| 07.11.2025 | 73,12 | 74,33 | 72,86 | 74,28 | 1,77% | 3.037.948,00 |