81,260$
0,36%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 82,35 | 82,35 | 80,14 | 81,26 | 0,36% | 3.544.689,00 |
| 29.10.2026 | 78,36 | 81,01 | 78,17 | 80,97 | 4,11% | 2.807.739,00 |
| 28.10.2026 | 78,24 | 78,74 | 76,47 | 77,77 | -1,22% | 2.310.192,00 |
| 27.10.2026 | 79,47 | 79,47 | 77,92 | 78,73 | -1,38% | 2.980.703,00 |
| 26.10.2026 | 81,82 | 81,89 | 78,66 | 79,83 | -3,45% | 3.388.722,00 |
| 23.10.2026 | 82,04 | 86,26 | 81,35 | 82,68 | 0,15% | 5.295.176,00 |
| 22.10.2026 | 80,45 | 84,02 | 79,65 | 82,56 | 2,56% | 4.029.487,00 |
| 21.10.2026 | 80,74 | 81,81 | 79,69 | 80,50 | -0,75% | 2.352.696,00 |
| 20.10.2026 | 79,95 | 81,63 | 79,83 | 81,11 | 2,10% | 2.122.912,00 |
| 19.10.2026 | 79,56 | 80,03 | 78,53 | 79,44 | -1,39% | 2.197.397,00 |
| 16.10.2026 | 81,80 | 82,26 | 79,81 | 80,56 | -0,20% | 2.088.858,00 |
| 15.10.2026 | 79,43 | 80,81 | 79,00 | 80,72 | 2,95% | 2.566.786,00 |
| 14.10.2026 | 78,20 | 78,90 | 77,49 | 78,41 | -0,10% | 2.093.736,00 |
| 13.10.2026 | 77,68 | 79,51 | 77,68 | 78,49 | 1,84% | 2.514.455,00 |
| 12.10.2026 | 76,94 | 77,33 | 76,13 | 77,07 | 0,77% | 1.769.796,00 |
| 09.10.2026 | 75,67 | 76,88 | 75,65 | 76,48 | 0,04% | 1.916.006,00 |
| 08.10.2026 | 74,74 | 76,58 | 74,50 | 76,45 | 2,11% | 2.085.249,00 |
| 07.10.2026 | 75,04 | 75,52 | 74,20 | 74,87 | -0,31% | 1.803.208,00 |
| 06.10.2026 | 75,38 | 75,94 | 74,53 | 75,10 | -0,20% | 2.037.245,00 |
| 05.10.2026 | 74,26 | 75,49 | 74,15 | 75,25 | 1,48% | 2.357.926,00 |
| 02.10.2026 | 74,93 | 75,11 | 73,66 | 74,15 | -0,74% | 1.947.964,00 |
| 01.10.2026 | 75,37 | 76,63 | 74,44 | 74,70 | 1,45% | 3.021.677,00 |
| 30.09.2026 | 74,21 | 74,73 | 73,63 | 73,63 | -0,69% | 1.950.260,00 |
| 29.09.2026 | 74,72 | 75,38 | 73,84 | 74,14 | -1,28% | 2.444.677,00 |
| 28.09.2026 | 75,52 | 75,85 | 74,68 | 75,10 | -1,38% | 2.760.191,00 |
| 25.09.2026 | 74,50 | 76,17 | 73,97 | 76,15 | 1,94% | 2.895.971,00 |
| 24.09.2026 | 75,41 | 76,34 | 74,44 | 74,70 | -1,05% | 1.844.425,00 |
| 23.09.2026 | 75,17 | 76,64 | 74,25 | 75,49 | 0,20% | 2.551.647,00 |
| 22.09.2026 | 76,37 | 76,37 | 74,71 | 75,34 | -0,33% | 2.608.917,00 |
| 21.09.2026 | 77,10 | 77,34 | 74,97 | 75,59 | -1,28% | 3.332.680,00 |
| 18.09.2026 | 77,46 | 77,46 | 75,66 | 76,57 | -2,58% | 16.729.632,00 |
| 17.09.2026 | 79,52 | 79,76 | 78,48 | 78,60 | -0,92% | 1.883.559,00 |
| 16.09.2026 | 79,50 | 80,15 | 78,80 | 79,33 | -0,65% | 2.068.441,00 |
| 15.09.2026 | 80,23 | 81,04 | 79,66 | 79,85 | -1,50% | 2.026.719,00 |
| 14.09.2026 | 80,01 | 81,69 | 79,78 | 81,07 | 2,61% | 2.349.901,00 |
| 11.09.2026 | 79,87 | 80,04 | 78,42 | 79,01 | -0,55% | 1.952.103,00 |
| 10.09.2026 | 78,62 | 79,81 | 77,97 | 79,45 | 1,47% | 2.332.816,00 |
| 09.09.2026 | 80,49 | 80,50 | 77,05 | 78,30 | -3,49% | 3.200.326,00 |
| 08.09.2026 | 82,34 | 82,34 | 80,47 | 81,13 | -1,80% | 3.612.383,00 |
| 04.09.2026 | 83,51 | 83,80 | 82,19 | 82,62 | -2,49% | 2.722.083,00 |
| 03.09.2026 | 83,30 | 84,80 | 81,97 | 84,73 | 3,63% | 3.149.913,00 |
| 02.09.2026 | 85,90 | 87,47 | 80,54 | 81,76 | -5,03% | 4.838.874,00 |
| 01.09.2026 | 87,55 | 87,62 | 85,66 | 86,09 | -1,65% | 1.547.282,00 |
| 31.08.2026 | 88,00 | 88,30 | 87,39 | 87,53 | -0,85% | 1.820.840,00 |
| 28.08.2026 | 88,33 | 89,22 | 88,01 | 88,28 | 0,44% | 1.389.408,00 |
| 27.08.2026 | 87,36 | 88,92 | 87,19 | 87,89 | 0,00% | 2.549.056,00 |
| 26.08.2026 | 87,90 | 88,18 | 86,48 | 87,89 | -0,35% | 1.868.173,00 |
| 25.08.2026 | 88,14 | 88,72 | 87,69 | 88,20 | -0,83% | 1.940.433,00 |
| 24.08.2026 | 87,92 | 89,57 | 87,60 | 88,94 | 1,60% | 2.267.480,00 |
| 21.08.2026 | 86,97 | 88,28 | 86,20 | 87,54 | 0,54% | 1.783.991,00 |
| 20.08.2026 | 86,90 | 88,10 | 86,31 | 87,07 | -0,41% | 1.450.960,00 |
| 19.08.2026 | 86,20 | 88,23 | 85,33 | 87,43 | 1,30% | 2.051.749,00 |
| 18.08.2026 | 86,63 | 87,64 | 85,97 | 86,31 | 0,99% | 1.844.183,00 |
| 17.08.2026 | 86,29 | 86,83 | 85,42 | 85,46 | -2,41% | 1.766.737,00 |
| 14.08.2026 | 88,43 | 88,55 | 87,10 | 87,57 | -0,89% | 1.717.469,00 |
| 13.08.2026 | 85,93 | 88,40 | 85,67 | 88,36 | 3,33% | 2.243.249,00 |
| 12.08.2026 | 84,60 | 85,84 | 83,96 | 85,51 | -0,51% | 2.109.947,00 |
| 11.08.2026 | 83,87 | 86,66 | 83,74 | 85,95 | 1,54% | 2.135.483,00 |
| 10.08.2026 | 84,91 | 84,91 | 83,10 | 84,65 | -0,69% | 1.890.384,00 |
| 07.08.2026 | 82,65 | 85,51 | 82,27 | 85,24 | 3,31% | 2.132.183,00 |
| 06.08.2026 | 83,54 | 84,50 | 81,85 | 82,51 | 0,98% | 2.841.095,00 |
| 05.08.2026 | 82,00 | 83,43 | 81,11 | 81,71 | -0,12% | 3.023.019,00 |
| 04.08.2026 | 78,90 | 82,02 | 78,81 | 81,81 | 3,20% | 3.684.286,00 |
| 03.08.2026 | 79,70 | 82,59 | 79,04 | 79,27 | 0,72% | 2.638.760,00 |
| 31.07.2026 | 78,40 | 80,07 | 78,10 | 78,70 | -1,14% | 4.238.526,00 |
| 30.07.2026 | 79,73 | 80,34 | 76,46 | 79,61 | -3,60% | 4.703.819,00 |
| 29.07.2026 | 83,63 | 84,41 | 80,00 | 82,58 | -4,22% | 7.358.519,00 |
| 28.07.2026 | 83,51 | 87,41 | 83,04 | 86,22 | 4,62% | 3.976.308,00 |
| 27.07.2026 | 80,96 | 82,76 | 80,91 | 82,41 | 3,45% | 3.779.531,00 |
| 24.07.2026 | 78,84 | 80,21 | 78,09 | 79,66 | 2,26% | 2.111.193,00 |
| 23.07.2026 | 78,86 | 79,32 | 77,89 | 77,90 | -1,86% | 3.570.647,00 |
| 22.07.2026 | 79,31 | 80,11 | 79,04 | 79,38 | 0,21% | 2.124.526,00 |
| 21.07.2026 | 81,11 | 81,72 | 79,07 | 79,21 | -3,84% | 3.040.455,00 |
| 20.07.2026 | 81,56 | 82,92 | 81,00 | 82,37 | 0,78% | 1.980.248,00 |
| 17.07.2026 | 83,86 | 85,18 | 81,47 | 81,73 | -2,90% | 3.208.139,00 |
| 16.07.2026 | 82,20 | 84,20 | 81,27 | 84,17 | 4,00% | 2.425.693,00 |
| 15.07.2026 | 81,15 | 82,92 | 80,87 | 80,93 | 0,22% | 2.608.434,00 |
| 14.07.2026 | 81,50 | 82,55 | 80,61 | 80,75 | -2,18% | 2.972.162,00 |
| 13.07.2026 | 82,46 | 83,90 | 82,12 | 82,55 | 0,76% | 3.317.078,00 |
| 10.07.2026 | 81,49 | 83,12 | 81,06 | 81,93 | 1,36% | 2.425.686,00 |
| 09.07.2026 | 77,96 | 81,47 | 77,12 | 80,83 | 2,84% | 2.731.925,00 |
| 08.07.2026 | 80,15 | 80,15 | 77,98 | 78,60 | -2,77% | 3.087.042,00 |
| 07.07.2026 | 81,49 | 81,88 | 80,67 | 80,84 | 1,18% | 2.881.802,00 |
| 06.07.2026 | 78,75 | 80,24 | 78,45 | 79,90 | 1,63% | 3.473.662,00 |
| 02.07.2026 | 76,13 | 78,77 | 75,37 | 78,62 | 3,30% | 3.318.068,00 |
| 01.07.2026 | 72,79 | 77,08 | 72,41 | 76,11 | 4,50% | 5.361.509,00 |
| 30.06.2026 | 73,43 | 74,03 | 71,85 | 72,83 | -1,49% | 8.904.322,00 |
| 29.06.2026 | 74,50 | 75,99 | 73,32 | 73,93 | 1,15% | 4.294.985,00 |
| 26.06.2026 | 73,61 | 74,87 | 71,52 | 73,09 | -0,46% | 10.033.039,00 |
| 25.06.2026 | 73,25 | 75,20 | 72,82 | 73,43 | -0,31% | 2.761.889,00 |
| 24.06.2026 | 72,99 | 74,27 | 72,99 | 73,66 | 0,96% | 2.811.212,00 |
| 23.06.2026 | 73,57 | 73,63 | 71,82 | 72,96 | 0,57% | 3.782.014,00 |
| 22.06.2026 | 70,66 | 72,74 | 70,29 | 72,55 | 1,68% | 5.385.780,00 |
| 18.06.2026 | 75,60 | 75,60 | 70,84 | 71,35 | -6,50% | 24.462.023,00 |
| 17.06.2026 | 77,21 | 78,10 | 75,71 | 76,31 | -1,37% | 3.853.799,00 |
| 16.06.2026 | 77,05 | 77,39 | 76,25 | 77,37 | 1,12% | 3.566.541,00 |
| 15.06.2026 | 76,47 | 77,23 | 75,94 | 76,51 | -0,22% | 3.689.432,00 |
| 12.06.2026 | 76,20 | 77,65 | 75,08 | 76,68 | 1,44% | 3.315.140,00 |
| 11.06.2026 | 73,98 | 76,17 | 73,31 | 75,59 | 2,18% | 3.820.059,00 |
| 10.06.2026 | 74,75 | 75,85 | 73,63 | 73,98 | -2,18% | 3.073.682,00 |