64,890€
-1,89%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 65,34 | 65,34 | 64,38 | 64,76 | -2,09% | 273,00 |
| 19.03.2026 | 65,56 | 66,14 | 65,56 | 66,14 | -1,05% | 169,00 |
| 18.03.2026 | 68,20 | 68,20 | 66,84 | 66,84 | -3,07% | 58,00 |
| 17.03.2026 | 68,04 | 68,96 | 68,04 | 68,96 | 2,04% | 101,00 |
| 16.03.2026 | 68,56 | 68,56 | 67,58 | 67,58 | -1,57% | 224,00 |
| 13.03.2026 | 68,00 | 69,00 | 67,70 | 68,66 | -0,46% | 74,00 |
| 11.03.2026 | 68,74 | 69,68 | 68,74 | 68,98 | -1,37% | 132,00 |
| 10.03.2026 | 72,22 | 72,72 | 69,92 | 69,94 | -3,13% | 422,00 |
| 09.03.2026 | 73,00 | 73,00 | 71,86 | 72,20 | 0,19% | 671,00 |
| 06.03.2026 | 72,66 | 75,00 | 71,92 | 72,06 | -2,86% | 1.198,00 |
| 05.03.2026 | 73,26 | 75,00 | 72,86 | 74,18 | 0,65% | 469,00 |
| 04.03.2026 | 72,38 | 73,70 | 72,30 | 73,70 | 0,03% | 39,00 |
| 03.03.2026 | 71,82 | 73,68 | 69,80 | 73,68 | 1,07% | 981,00 |
| 02.03.2026 | 72,46 | 72,90 | 71,22 | 72,90 | 3,61% | 681,00 |
| 27.02.2026 | 70,66 | 72,20 | 69,90 | 70,36 | -2,14% | 59,00 |
| 26.02.2026 | 68,60 | 71,90 | 68,60 | 71,90 | 3,16% | 209,00 |
| 25.02.2026 | 71,28 | 71,28 | 69,46 | 69,70 | -0,57% | 80,00 |
| 24.02.2026 | 67,92 | 70,26 | 67,38 | 70,10 | 2,58% | 58,00 |
| 23.02.2026 | 70,82 | 72,46 | 67,52 | 68,34 | -2,68% | 702,00 |
| 20.02.2026 | 69,44 | 70,82 | 67,88 | 70,22 | 2,45% | 926,00 |
| 19.02.2026 | 60,94 | 68,76 | 60,94 | 68,54 | 16,01% | 768,00 |
| 18.02.2026 | 56,48 | 59,08 | 56,48 | 59,08 | 3,29% | 682,00 |
| 17.02.2026 | 59,36 | 59,36 | 56,98 | 57,20 | -2,79% | 1.266,00 |
| 16.02.2026 | 58,88 | 58,88 | 57,78 | 58,84 | 1,52% | 135,00 |
| 13.02.2026 | 56,26 | 57,96 | 56,00 | 57,96 | 1,19% | 1.298,00 |
| 12.02.2026 | 58,98 | 58,98 | 56,44 | 57,28 | -2,12% | 237,00 |
| 11.02.2026 | 61,42 | 61,42 | 58,18 | 58,52 | -4,25% | 285,00 |
| 10.02.2026 | 61,02 | 61,12 | 59,40 | 61,12 | 3,73% | 268,00 |
| 09.02.2026 | 59,66 | 61,18 | 57,80 | 58,92 | -0,14% | 676,00 |
| 06.02.2026 | 59,18 | 59,86 | 58,64 | 59,00 | 1,20% | 417,00 |
| 05.02.2026 | 59,18 | 60,16 | 58,30 | 58,30 | -1,12% | 613,00 |
| 04.02.2026 | 57,92 | 58,96 | 56,72 | 58,96 | 1,80% | 742,00 |
| 03.02.2026 | 65,52 | 65,52 | 57,92 | 57,92 | -10,20% | 1.436,00 |
| 02.02.2026 | 65,20 | 66,04 | 63,52 | 64,50 | -0,03% | 59,00 |
| 30.01.2026 | 64,52 | 64,52 | 62,28 | 64,52 | 1,51% | 120,00 |
| 29.01.2026 | 64,54 | 64,54 | 63,36 | 63,56 | -2,40% | 374,00 |
| 28.01.2026 | 65,54 | 66,42 | 63,26 | 65,12 | -0,46% | 2.080,00 |
| 27.01.2026 | 67,30 | 67,30 | 64,92 | 65,42 | -2,65% | 1.433,00 |
| 26.01.2026 | 66,72 | 67,68 | 66,72 | 67,20 | -2,89% | 45,00 |
| 23.01.2026 | 68,18 | 69,20 | 68,18 | 69,20 | 2,95% | 4,00 |
| 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 |