65,960€
-0,84%
Echtzeit-Aktienkurs Omnicom Group
Bid:
Ask:
Aktienkurse zur Omnicom Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 67,44 | 67,47 | 65,36 | 65,59 | -1,40% | - |
| 24.04.2025 | 64,96 | 66,52 | 63,48 | 66,52 | 1,09% | 151,00 |
| 23.04.2025 | 65,66 | 66,22 | 65,48 | 65,80 | 2,91% | 279,00 |
| 22.04.2025 | 64,08 | 64,08 | 61,72 | 63,94 | 0,38% | 23,00 |
| 17.04.2025 | 62,86 | 63,88 | 60,90 | 63,70 | 1,95% | 626,00 |
| 16.04.2025 | 65,26 | 67,06 | 62,48 | 62,48 | -8,95% | 387,00 |
| 15.04.2025 | 68,26 | 68,90 | 67,84 | 68,62 | 1,21% | 150,00 |
| 14.04.2025 | 67,30 | 67,80 | 67,06 | 67,80 | 1,89% | 60,00 |
| 11.04.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 1,65% | 20,00 |
| 10.04.2025 | 70,08 | 70,08 | 64,32 | 65,46 | 2,63% | 232,00 |
| 09.04.2025 | 61,80 | 64,26 | 61,80 | 63,78 | -5,43% | 250,00 |
| 08.04.2025 | 66,10 | 67,44 | 66,10 | 67,44 | 2,40% | 22,00 |
| 07.04.2025 | 63,76 | 65,86 | 63,76 | 65,86 | -1,53% | 30,00 |
| 04.04.2025 | 68,48 | 68,48 | 64,34 | 66,88 | -3,18% | 511,00 |
| 03.04.2025 | 69,76 | 70,32 | 68,62 | 69,08 | -5,65% | 262,00 |
| 02.04.2025 | 73,30 | 73,30 | 73,22 | 73,22 | -1,35% | 16,00 |
| 01.04.2025 | 77,18 | 77,88 | 74,22 | 74,22 | -3,28% | 300,00 |
| 31.03.2025 | 74,44 | 76,74 | 74,44 | 76,74 | 2,27% | 17,00 |
| 28.03.2025 | 74,62 | 75,04 | 74,62 | 75,04 | 0,43% | 398,00 |
| 27.03.2025 | 74,72 | 74,72 | 74,72 | 74,72 | 0,97% | 23,00 |
| 26.03.2025 | 73,02 | 74,00 | 73,02 | 74,00 | -1,04% | 128,00 |
| 25.03.2025 | 74,08 | 74,78 | 73,92 | 74,78 | 1,00% | 36,00 |
| 24.03.2025 | 75,50 | 76,16 | 73,98 | 74,04 | -1,46% | 98,00 |
| 21.03.2025 | 73,94 | 75,48 | 73,94 | 75,14 | -0,32% | 299,00 |
| 20.03.2025 | 75,04 | 75,38 | 75,04 | 75,38 | 0,80% | 139,00 |
| 19.03.2025 | 73,40 | 75,30 | 72,20 | 74,78 | 1,52% | 2.274,00 |
| 18.03.2025 | 73,36 | 74,32 | 71,82 | 73,66 | -0,59% | 342,00 |
| 17.03.2025 | 74,68 | 74,72 | 73,20 | 74,10 | 1,12% | 62,00 |
| 14.03.2025 | 72,72 | 73,28 | 72,72 | 73,28 | 0,69% | 82,00 |
| 13.03.2025 | 72,78 | 72,78 | 72,78 | 72,78 | -1,25% | 21,00 |
| 12.03.2025 | 76,44 | 76,44 | 72,78 | 73,70 | -2,02% | 138,00 |
| 11.03.2025 | 78,90 | 78,90 | 75,22 | 75,22 | -2,69% | 87,00 |
| 10.03.2025 | 78,86 | 78,86 | 77,30 | 77,30 | -0,82% | 27,00 |
| 07.03.2025 | 76,94 | 77,94 | 76,58 | 77,94 | 2,82% | 18,00 |
| 06.03.2025 | 74,90 | 75,80 | 74,20 | 75,80 | -0,71% | 669,00 |
| 05.03.2025 | 76,00 | 76,70 | 75,16 | 76,34 | -0,42% | 366,00 |
| 04.03.2025 | 77,60 | 77,60 | 76,04 | 76,66 | -0,42% | 73,00 |
| 03.03.2025 | 80,22 | 80,22 | 76,92 | 76,98 | -2,48% | 88,00 |
| 28.02.2025 | 78,94 | 78,94 | 78,94 | 78,94 | -0,73% | 140,00 |
| 27.02.2025 | 79,52 | 79,52 | 79,52 | 79,52 | -0,60% | 126,00 |
| 26.02.2025 | 79,36 | 80,00 | 79,36 | 80,00 | 0,25% | 73,00 |
| 25.02.2025 | 79,32 | 79,80 | 79,18 | 79,80 | -0,84% | 5,00 |
| 24.02.2025 | 79,42 | 80,48 | 78,02 | 80,48 | 2,03% | 458,00 |
| 21.02.2025 | 78,92 | 78,92 | 78,88 | 78,88 | -1,91% | 9,00 |
| 20.02.2025 | 79,40 | 80,42 | 79,40 | 80,42 | 0,00% | 553,00 |
| 19.02.2025 | 79,32 | 80,80 | 79,14 | 80,42 | 1,98% | 5.313,00 |
| 18.02.2025 | 77,82 | 78,86 | 77,42 | 78,86 | -0,35% | 3.320,00 |
| 17.02.2025 | 77,80 | 79,14 | 77,80 | 79,14 | 0,43% | 167,00 |
| 14.02.2025 | 78,80 | 78,80 | 78,80 | 78,80 | 0,72% | 241,00 |
| 13.02.2025 | 78,60 | 79,02 | 77,24 | 78,24 | -0,46% | 156,00 |
| 12.02.2025 | 79,50 | 79,50 | 78,00 | 78,60 | -1,13% | 48,00 |
| 11.02.2025 | 80,02 | 80,02 | 79,50 | 79,50 | -0,30% | 81,00 |
| 10.02.2025 | 80,34 | 82,00 | 79,74 | 79,74 | -2,02% | 168,00 |
| 07.02.2025 | 81,66 | 81,66 | 80,36 | 81,38 | 0,67% | 35,00 |
| 06.02.2025 | 82,30 | 84,10 | 80,54 | 80,84 | 0,15% | 404,00 |
| 05.02.2025 | 83,34 | 83,34 | 79,92 | 80,72 | -4,45% | 598,00 |
| 04.02.2025 | 83,92 | 85,96 | 83,92 | 84,48 | 0,74% | 200,00 |
| 03.02.2025 | 84,48 | 84,48 | 83,86 | 83,86 | -0,24% | 5,00 |
| 31.01.2025 | 84,18 | 84,18 | 84,06 | 84,06 | 0,84% | 53,00 |
| 30.01.2025 | 83,36 | 83,36 | 83,36 | 83,36 | -0,36% | 3,00 |
| 29.01.2025 | 84,70 | 84,70 | 83,66 | 83,66 | -0,64% | 148,00 |
| 28.01.2025 | 85,18 | 86,00 | 84,20 | 84,20 | 0,17% | 308,00 |
| 27.01.2025 | 82,38 | 84,06 | 82,38 | 84,06 | 2,59% | 64,00 |
| 24.01.2025 | 81,52 | 82,86 | 81,52 | 81,94 | -1,06% | 91,00 |
| 23.01.2025 | 82,14 | 83,58 | 82,14 | 82,82 | 0,73% | 77,00 |
| 22.01.2025 | 82,50 | 82,50 | 81,92 | 82,22 | 0,54% | 553,00 |
| 20.01.2025 | 83,44 | 83,44 | 81,78 | 81,78 | -1,33% | 14,00 |
| 16.01.2025 | 82,34 | 83,78 | 82,34 | 82,88 | 0,53% | 127,00 |
| 15.01.2025 | 82,92 | 82,92 | 82,44 | 82,44 | 0,29% | 6,00 |
| 14.01.2025 | 82,02 | 82,40 | 82,02 | 82,20 | 1,66% | 71,00 |
| 13.01.2025 | 80,02 | 80,86 | 80,00 | 80,86 | 0,47% | 592,00 |
| 10.01.2025 | 80,48 | 80,48 | 80,48 | 80,48 | -0,57% | 4,00 |
| 09.01.2025 | 81,00 | 81,00 | 80,94 | 80,94 | -0,32% | 85,00 |
| 08.01.2025 | 81,44 | 83,22 | 81,00 | 81,20 | -1,46% | 257,00 |
| 07.01.2025 | 82,32 | 82,90 | 81,02 | 82,40 | -1,29% | 69,00 |
| 06.01.2025 | 83,94 | 83,94 | 83,48 | 83,48 | 0,05% | 35,00 |
| 03.01.2025 | 83,50 | 85,14 | 83,44 | 83,44 | -0,67% | 257,00 |
| 02.01.2025 | 82,44 | 84,00 | 82,44 | 84,00 | 2,94% | 81,00 |
| 30.12.2024 | 83,48 | 83,50 | 81,60 | 81,60 | -1,54% | 137,00 |
| 27.12.2024 | 83,10 | 84,08 | 82,88 | 82,88 | -0,88% | 470,00 |
| 23.12.2024 | 86,14 | 86,32 | 83,30 | 83,62 | -2,47% | 827,00 |
| 20.12.2024 | 84,50 | 85,74 | 84,50 | 85,74 | 0,49% | 197,00 |
| 19.12.2024 | 84,14 | 85,44 | 84,12 | 85,32 | -0,44% | 202,00 |
| 18.12.2024 | 85,70 | 85,70 | 85,70 | 85,70 | 1,85% | 20,00 |
| 17.12.2024 | 86,02 | 87,26 | 84,14 | 84,14 | -2,73% | 476,00 |
| 16.12.2024 | 86,58 | 87,44 | 86,02 | 86,50 | 0,37% | 268,00 |
| 13.12.2024 | 86,34 | 86,34 | 86,18 | 86,18 | -1,80% | 18,00 |
| 12.12.2024 | 87,58 | 87,76 | 87,58 | 87,76 | -1,15% | 151,00 |
| 11.12.2024 | 87,14 | 88,84 | 87,14 | 88,78 | 0,36% | 97,00 |
| 10.12.2024 | 88,40 | 89,06 | 86,80 | 88,46 | -0,09% | 518,00 |
| 09.12.2024 | 93,00 | 96,98 | 88,54 | 88,54 | -9,28% | 1.051,00 |
| 06.12.2024 | 96,42 | 97,60 | 96,42 | 97,60 | -0,41% | 81,00 |
| 05.12.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -0,24% | 2,00 |
| 04.12.2024 | 98,24 | 98,24 | 98,24 | 98,24 | -0,18% | 38,00 |
| 03.12.2024 | 98,80 | 98,80 | 98,42 | 98,42 | -1,78% | 275,00 |
| 02.12.2024 | 100,50 | 100,50 | 98,80 | 100,20 | 0,48% | 644,00 |
| 29.11.2024 | 100,20 | 100,20 | 99,72 | 99,72 | -0,63% | 314,00 |
| 28.11.2024 | 99,84 | 100,35 | 99,84 | 100,35 | 0,75% | 322,00 |
| 27.11.2024 | 99,60 | 99,60 | 99,60 | 99,60 | 0,99% | 500,00 |
| 26.11.2024 | 98,90 | 98,90 | 98,62 | 98,62 | -0,78% | 59,00 |