63,060€
4,93%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2025 | 64,42 | 67,00 | 64,42 | 67,00 | 1,64% | 212,00 |
| 02.09.2025 | 66,22 | 66,22 | 65,92 | 65,92 | -2,54% | 60,00 |
| 01.09.2025 | 67,36 | 67,64 | 66,30 | 67,64 | 1,90% | 116,00 |
| 28.08.2025 | 66,38 | 66,38 | 66,38 | 66,38 | -2,09% | 1,00 |
| 26.08.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,50% | 3,00 |
| 25.08.2025 | 68,50 | 68,90 | 67,88 | 68,14 | -0,03% | 436,00 |
| 22.08.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 2,07% | 2,00 |
| 21.08.2025 | 67,32 | 67,32 | 66,24 | 66,78 | -0,09% | 227,00 |
| 20.08.2025 | 66,96 | 66,96 | 66,14 | 66,84 | 1,06% | 301,00 |
| 19.08.2025 | 66,08 | 66,84 | 66,08 | 66,14 | 1,16% | 219,00 |
| 18.08.2025 | 64,42 | 65,38 | 64,42 | 65,38 | 0,49% | 249,00 |
| 15.08.2025 | 65,66 | 66,08 | 65,06 | 65,06 | 1,75% | 7,00 |
| 14.08.2025 | 65,10 | 65,10 | 63,94 | 63,94 | -1,96% | 74,00 |
| 13.08.2025 | 65,22 | 65,22 | 65,22 | 65,22 | 2,87% | 16,00 |
| 12.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,76% | 150,00 |
| 11.08.2025 | 64,02 | 64,02 | 62,50 | 62,92 | 0,90% | 784,00 |
| 08.08.2025 | 62,36 | 62,36 | 62,36 | 62,36 | -0,42% | 50,00 |
| 07.08.2025 | 63,10 | 63,26 | 62,62 | 62,62 | -2,34% | 31,00 |
| 06.08.2025 | 64,12 | 64,12 | 64,12 | 64,12 | 1,87% | 50,00 |
| 05.08.2025 | 63,42 | 63,42 | 62,40 | 62,94 | 1,65% | 79,00 |
| 04.08.2025 | 61,48 | 61,96 | 61,46 | 61,92 | 0,98% | 151,00 |
| 01.08.2025 | 63,42 | 63,42 | 61,32 | 61,32 | -3,19% | 233,00 |
| 31.07.2025 | 64,00 | 64,00 | 63,34 | 63,34 | -0,69% | 33,00 |
| 30.07.2025 | 63,72 | 65,40 | 63,72 | 63,78 | -0,65% | 240,00 |
| 29.07.2025 | 65,92 | 65,92 | 64,20 | 64,20 | -0,47% | 159,00 |
| 28.07.2025 | 65,02 | 66,14 | 64,50 | 64,50 | -0,98% | 153,00 |
| 25.07.2025 | 67,06 | 67,06 | 65,14 | 65,14 | -1,03% | 202,00 |
| 24.07.2025 | 65,32 | 67,38 | 65,00 | 65,82 | -0,24% | 431,00 |
| 23.07.2025 | 64,82 | 65,98 | 64,42 | 65,98 | 9,27% | 23,00 |
| 21.07.2025 | 60,72 | 61,68 | 60,24 | 60,38 | -1,02% | 767,00 |
| 18.07.2025 | 60,64 | 61,54 | 60,64 | 61,00 | -0,39% | 196,00 |
| 17.07.2025 | 64,40 | 64,40 | 61,24 | 61,24 | -3,38% | 77,00 |
| 16.07.2025 | 61,30 | 63,50 | 60,52 | 63,38 | 3,12% | 324,00 |
| 15.07.2025 | 62,82 | 64,06 | 61,46 | 61,46 | 0,26% | 917,00 |