65,000€
2,51%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 62,98 | 64,29 | 62,93 | 64,05 | 1,01% | - |
| 29.01.2026 | 64,00 | 65,07 | 62,67 | 63,41 | -2,67% | - |
| 28.01.2026 | 65,13 | 65,83 | 64,04 | 65,15 | -0,15% | - |
| 27.01.2026 | 67,71 | 68,27 | 65,19 | 65,25 | -2,76% | - |
| 26.01.2026 | 67,37 | 67,78 | 66,76 | 67,10 | -2,24% | - |
| 23.01.2026 | 68,18 | 68,70 | 68,18 | 68,64 | 2,11% | 3,00 |
| 22.01.2026 | 69,22 | 69,52 | 67,22 | 67,22 | 0,18% | 3.046,00 |
| 21.01.2026 | 66,24 | 67,44 | 66,24 | 67,10 | 0,57% | 154,00 |
| 20.01.2026 | 66,58 | 68,98 | 66,58 | 66,72 | -2,80% | 194,00 |
| 19.01.2026 | 67,62 | 68,80 | 67,36 | 68,64 | -0,20% | 523,00 |
| 15.01.2026 | 69,58 | 69,58 | 68,28 | 68,78 | -0,32% | 86,00 |
| 14.01.2026 | 68,00 | 69,32 | 68,00 | 69,00 | 4,23% | 248,00 |
| 13.01.2026 | 66,84 | 66,84 | 66,20 | 66,20 | -0,96% | 251,00 |
| 12.01.2026 | 67,92 | 67,92 | 65,78 | 66,84 | -1,85% | 141,00 |
| 09.01.2026 | 68,12 | 68,12 | 67,84 | 68,10 | 0,09% | 146,00 |
| 08.01.2026 | 65,66 | 68,04 | 65,66 | 68,04 | 3,15% | 139,00 |
| 07.01.2026 | 68,84 | 68,84 | 65,96 | 65,96 | -2,91% | 79,00 |
| 06.01.2026 | 66,56 | 68,10 | 66,56 | 67,94 | -0,53% | 203,00 |
| 05.01.2026 | 69,54 | 69,54 | 67,54 | 68,30 | -1,87% | 1.320,00 |
| 02.01.2026 | 68,08 | 70,50 | 68,04 | 69,60 | -0,14% | 151,00 |
| 30.12.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 1,75% | 1,00 |
| 29.12.2025 | 67,56 | 69,14 | 66,06 | 68,50 | 3,01% | 357,00 |
| 23.12.2025 | 67,26 | 68,12 | 66,50 | 66,50 | -2,06% | 182,00 |
| 22.12.2025 | 68,28 | 69,12 | 67,90 | 67,90 | -1,57% | 218,00 |
| 19.12.2025 | 67,14 | 69,00 | 67,14 | 68,98 | -0,92% | 269,00 |
| 18.12.2025 | 71,06 | 72,00 | 69,26 | 69,62 | -1,25% | 330,00 |
| 17.12.2025 | 68,22 | 70,50 | 68,02 | 70,50 | 2,74% | 572,00 |
| 16.12.2025 | 69,44 | 69,44 | 68,60 | 68,62 | 0,29% | 331,00 |
| 15.12.2025 | 68,08 | 69,22 | 68,08 | 68,42 | 0,00% | 220,00 |
| 12.12.2025 | 67,84 | 68,70 | 67,84 | 68,42 | 0,47% | 255,00 |
| 11.12.2025 | 66,70 | 68,48 | 66,70 | 68,10 | 3,94% | 263,00 |
| 10.12.2025 | 64,90 | 65,52 | 64,90 | 65,52 | 4,56% | 92,00 |
| 09.12.2025 | 62,22 | 63,50 | 62,18 | 62,66 | -0,57% | 286,00 |
| 08.12.2025 | 63,66 | 63,82 | 62,94 | 63,02 | -1,38% | 89,00 |
| 05.12.2025 | 60,56 | 63,90 | 60,08 | 63,90 | 6,32% | 620,00 |
| 04.12.2025 | 60,30 | 62,26 | 60,06 | 60,10 | -0,53% | 446,00 |
| 03.12.2025 | 62,02 | 62,02 | 60,42 | 60,42 | -1,98% | 446,00 |
| 02.12.2025 | 61,36 | 61,64 | 61,36 | 61,64 | -0,61% | 192,00 |
| 01.12.2025 | 61,66 | 62,98 | 61,44 | 62,02 | -0,19% | 1.842,00 |
| 28.11.2025 | 62,18 | 62,74 | 61,90 | 62,14 | 0,42% | 471,00 |
| 27.11.2025 | 62,24 | 63,08 | 61,88 | 61,88 | -0,03% | 436,00 |
| 26.11.2025 | 62,38 | 63,42 | 61,58 | 61,90 | -1,93% | 154,00 |
| 25.11.2025 | 64,24 | 64,26 | 63,12 | 63,12 | -2,56% | 176,00 |
| 24.11.2025 | 65,76 | 65,76 | 64,46 | 64,78 | -0,55% | 32,00 |
| 21.11.2025 | 63,70 | 65,14 | 63,70 | 65,14 | 5,00% | 201,00 |
| 20.11.2025 | 63,46 | 63,46 | 62,04 | 62,04 | -0,67% | 90,00 |
| 19.11.2025 | 62,90 | 62,90 | 62,46 | 62,46 | -1,58% | 127,00 |
| 18.11.2025 | 62,28 | 63,46 | 62,28 | 63,46 | 0,76% | 18,00 |
| 17.11.2025 | 62,96 | 63,20 | 61,98 | 62,98 | 1,19% | 1.054,00 |
| 14.11.2025 | 63,08 | 63,08 | 62,06 | 62,24 | -2,20% | 646,00 |
| 13.11.2025 | 63,64 | 63,64 | 63,64 | 63,64 | -0,53% | 3,00 |
| 12.11.2025 | 64,14 | 64,20 | 63,54 | 63,98 | 1,23% | 1.166,00 |
| 11.11.2025 | 63,12 | 63,20 | 62,78 | 63,20 | 1,44% | 55,00 |
| 10.11.2025 | 63,38 | 63,38 | 62,00 | 62,30 | -1,58% | 395,00 |
| 07.11.2025 | 63,88 | 63,88 | 63,30 | 63,30 | -1,28% | 16,00 |
| 06.11.2025 | 62,82 | 64,12 | 62,82 | 64,12 | -0,03% | 21,00 |
| 05.11.2025 | 63,64 | 64,14 | 63,64 | 64,14 | 1,49% | 15,00 |
| 04.11.2025 | 62,82 | 63,20 | 62,82 | 63,20 | -1,25% | 129,00 |
| 03.11.2025 | 65,66 | 65,66 | 62,96 | 64,00 | -1,60% | 189,00 |
| 31.10.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -1,60% | 1,00 |
| 30.10.2025 | 64,78 | 66,10 | 64,54 | 66,10 | 2,04% | 288,00 |
| 29.10.2025 | 67,48 | 68,44 | 64,78 | 64,78 | -2,59% | 232,00 |
| 28.10.2025 | 67,24 | 67,24 | 66,50 | 66,50 | -2,46% | 191,00 |
| 27.10.2025 | 68,00 | 68,18 | 68,00 | 68,18 | 0,26% | 118,00 |
| 24.10.2025 | 70,64 | 70,64 | 68,00 | 68,00 | -2,58% | 92,00 |
| 23.10.2025 | 69,34 | 70,66 | 69,34 | 69,80 | -1,13% | 62,00 |
| 22.10.2025 | 66,52 | 70,64 | 66,14 | 70,60 | 3,37% | 2.789,00 |
| 21.10.2025 | 66,72 | 68,30 | 66,34 | 68,30 | 2,21% | 231,00 |
| 20.10.2025 | 66,54 | 66,82 | 66,52 | 66,82 | 0,78% | 129,00 |
| 17.10.2025 | 65,18 | 66,88 | 65,02 | 66,30 | 0,18% | 153,00 |
| 16.10.2025 | 68,94 | 68,94 | 66,04 | 66,18 | -3,10% | 133,00 |
| 15.10.2025 | 67,98 | 68,38 | 65,38 | 68,30 | 3,89% | 2.108,00 |
| 14.10.2025 | 66,26 | 66,26 | 65,74 | 65,74 | -0,78% | 193,00 |
| 13.10.2025 | 66,96 | 66,96 | 65,80 | 66,26 | 0,70% | 7,00 |
| 10.10.2025 | 69,68 | 69,68 | 65,80 | 65,80 | -3,12% | 103,00 |
| 09.10.2025 | 68,88 | 68,88 | 67,24 | 67,92 | -1,57% | 432,00 |
| 08.10.2025 | 69,30 | 69,30 | 69,00 | 69,00 | 1,11% | 458,00 |
| 07.10.2025 | 67,52 | 68,54 | 66,72 | 68,24 | 1,55% | 206,00 |
| 06.10.2025 | 66,76 | 67,72 | 65,82 | 67,20 | 1,02% | 1.544,00 |
| 03.10.2025 | 66,22 | 66,92 | 65,16 | 66,52 | 1,40% | 2.361,00 |
| 02.10.2025 | 66,50 | 68,00 | 65,00 | 65,60 | -2,35% | 1.481,00 |
| 01.10.2025 | 69,60 | 69,60 | 67,18 | 67,18 | -4,74% | 63,00 |
| 30.09.2025 | 69,04 | 70,52 | 69,04 | 70,52 | 4,82% | 976,00 |
| 29.09.2025 | 66,60 | 67,28 | 65,64 | 67,28 | 2,34% | 533,00 |
| 26.09.2025 | 64,72 | 65,74 | 64,72 | 65,74 | -0,66% | 3,00 |
| 25.09.2025 | 66,18 | 66,18 | 66,18 | 66,18 | 1,29% | 4,00 |
| 24.09.2025 | 65,34 | 65,34 | 65,34 | 65,34 | 0,62% | 10,00 |
| 23.09.2025 | 63,76 | 66,00 | 63,76 | 64,94 | 2,17% | 24,00 |
| 22.09.2025 | 63,48 | 63,56 | 63,48 | 63,56 | -1,18% | 29,00 |
| 19.09.2025 | 63,68 | 64,32 | 63,68 | 64,32 | -1,11% | 79,00 |
| 18.09.2025 | 65,04 | 65,04 | 65,04 | 65,04 | -0,09% | 260,00 |
| 17.09.2025 | 63,66 | 65,10 | 63,66 | 65,10 | -0,03% | 71,00 |
| 16.09.2025 | 64,78 | 65,12 | 64,56 | 65,12 | -1,18% | 177,00 |
| 15.09.2025 | 66,00 | 67,14 | 65,90 | 65,90 | -2,31% | 25,00 |
| 12.09.2025 | 67,46 | 67,46 | 67,46 | 67,46 | 5,01% | 16,00 |
| 10.09.2025 | 65,74 | 65,74 | 64,24 | 64,24 | -3,54% | 194,00 |
| 09.09.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,45% | 1,00 |
| 08.09.2025 | 68,38 | 68,38 | 66,30 | 66,30 | -1,52% | 3,00 |
| 05.09.2025 | 67,32 | 67,32 | 67,32 | 67,32 | 0,63% | 1.060,00 |
| 04.09.2025 | 64,50 | 67,08 | 64,50 | 66,90 | -0,15% | 98,00 |