69,650€
0,62%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 69,61 | 69,67 | 69,46 | 69,61 | 0,56% | - |
| 16.09.2026 | 69,22 | 69,22 | 69,22 | 69,22 | -0,83% | 1,00 |
| 15.09.2026 | 70,42 | 70,42 | 69,80 | 69,80 | 0,00% | 4,00 |
| 14.09.2026 | 69,54 | 69,84 | 69,54 | 69,80 | 2,74% | 110,00 |
| 11.09.2026 | 68,24 | 68,24 | 67,84 | 67,94 | -0,23% | 266,00 |
| 09.09.2026 | 69,00 | 69,00 | 66,62 | 68,10 | -1,93% | 407,00 |
| 08.09.2026 | 69,92 | 69,92 | 69,44 | 69,44 | -2,14% | 51,00 |
| 07.09.2026 | 71,18 | 71,18 | 70,96 | 70,96 | -0,34% | 208,00 |
| 04.09.2026 | 72,32 | 72,50 | 71,20 | 71,20 | -1,49% | 112,00 |
| 03.09.2026 | 71,00 | 72,28 | 70,26 | 72,28 | 2,23% | 515,00 |
| 02.09.2026 | 73,74 | 73,74 | 70,70 | 70,70 | -4,85% | 323,00 |
| 01.09.2026 | 76,00 | 76,00 | 74,30 | 74,30 | -1,46% | 199,00 |
| 31.08.2026 | 76,50 | 76,50 | 75,40 | 75,40 | -1,75% | 109,00 |
| 28.08.2026 | 76,74 | 76,74 | 76,74 | 76,74 | 0,97% | 32,00 |
| 27.08.2026 | 74,82 | 76,00 | 74,82 | 76,00 | 0,69% | 162,00 |
| 26.08.2026 | 76,10 | 76,10 | 74,14 | 75,48 | -0,24% | 271,00 |
| 25.08.2026 | 75,66 | 75,66 | 75,66 | 75,66 | -1,12% | 1,00 |
| 24.08.2026 | 74,42 | 76,52 | 74,42 | 76,52 | 2,71% | 58,00 |
| 21.08.2026 | 74,02 | 74,50 | 74,02 | 74,50 | 0,30% | 444,00 |
| 20.08.2026 | 75,20 | 75,20 | 74,24 | 74,28 | -0,46% | 168,00 |
| 19.08.2026 | 73,90 | 75,30 | 73,90 | 74,62 | -0,59% | 58,00 |
| 18.08.2026 | 74,20 | 75,06 | 73,24 | 75,06 | 0,91% | 198,00 |
| 17.08.2026 | 75,88 | 75,88 | 74,38 | 74,38 | -1,51% | 221,00 |
| 14.08.2026 | 75,90 | 75,90 | 75,52 | 75,52 | -1,31% | 200,00 |
| 13.08.2026 | 74,74 | 76,52 | 73,80 | 76,52 | 3,83% | 494,00 |
| 12.08.2026 | 74,00 | 74,08 | 73,70 | 73,70 | -0,30% | 130,00 |
| 11.08.2026 | 72,78 | 73,92 | 72,78 | 73,92 | 1,09% | 63,00 |
| 10.08.2026 | 73,26 | 74,12 | 73,12 | 73,12 | -0,63% | 7,00 |
| 07.08.2026 | 72,08 | 73,58 | 71,56 | 73,58 | 3,08% | 426,00 |
| 06.08.2026 | 71,38 | 73,04 | 71,38 | 71,38 | 0,96% | 543,00 |
| 05.08.2026 | 71,66 | 71,66 | 70,70 | 70,70 | 2,08% | 135,00 |
| 04.08.2026 | 68,46 | 69,26 | 68,46 | 69,26 | 0,73% | 306,00 |
| 03.08.2026 | 69,14 | 70,96 | 68,76 | 68,76 | 1,33% | 1.534,00 |
| 31.07.2026 | 70,02 | 70,02 | 67,86 | 67,86 | -1,65% | 206,00 |
| 30.07.2026 | 68,10 | 69,00 | 67,20 | 69,00 | -4,54% | 1.601,00 |
| 29.07.2026 | 74,22 | 74,78 | 70,62 | 72,28 | -4,32% | 798,00 |
| 28.07.2026 | 73,06 | 76,52 | 73,06 | 75,54 | 4,08% | 1.022,00 |
| 27.07.2026 | 70,50 | 72,70 | 70,50 | 72,58 | 3,77% | 1.537,00 |
| 24.07.2026 | 69,20 | 70,32 | 69,20 | 69,94 | 1,48% | 324,00 |
| 23.07.2026 | 69,38 | 69,38 | 68,92 | 68,92 | -1,88% | 2,00 |
| 22.07.2026 | 70,24 | 70,24 | 70,24 | 70,24 | -0,65% | 6,00 |
| 21.07.2026 | 72,82 | 72,82 | 70,70 | 70,70 | -1,26% | 55,00 |
| 20.07.2026 | 71,78 | 71,78 | 71,10 | 71,60 | -3,24% | 76,00 |
| 17.07.2026 | 72,62 | 74,00 | 72,42 | 74,00 | 0,93% | 96,00 |
| 16.07.2026 | 73,10 | 73,32 | 73,10 | 73,32 | 3,65% | 16,00 |
| 15.07.2026 | 71,12 | 71,42 | 70,74 | 70,74 | -0,56% | 112,00 |
| 14.07.2026 | 70,96 | 71,82 | 70,96 | 71,14 | -2,55% | 120,00 |
| 13.07.2026 | 71,06 | 73,00 | 71,06 | 73,00 | 2,07% | 222,00 |
| 10.07.2026 | 70,26 | 72,36 | 70,26 | 71,52 | 4,01% | 266,00 |
| 08.07.2026 | 70,04 | 70,04 | 68,76 | 68,76 | -3,29% | 74,00 |
| 07.07.2026 | 70,52 | 71,58 | 69,52 | 71,10 | 2,48% | 210,00 |
| 06.07.2026 | 68,34 | 69,66 | 68,08 | 69,38 | 1,64% | 444,00 |
| 03.07.2026 | 68,26 | 68,26 | 68,26 | 68,26 | -0,78% | 75,00 |
| 02.07.2026 | 67,36 | 68,80 | 66,72 | 68,80 | 2,50% | 110,00 |
| 01.07.2026 | 64,14 | 67,12 | 64,14 | 67,12 | 4,03% | 44,00 |
| 30.06.2026 | 64,52 | 64,52 | 64,52 | 64,52 | -0,28% | 40,00 |
| 29.06.2026 | 63,86 | 66,10 | 63,86 | 64,70 | 2,63% | 109,00 |
| 26.06.2026 | 63,50 | 65,22 | 63,04 | 63,04 | -4,02% | 3.529,00 |
| 25.06.2026 | 65,68 | 65,68 | 65,68 | 65,68 | 1,30% | 20,00 |
| 24.06.2026 | 63,68 | 64,90 | 63,68 | 64,84 | 1,44% | 104,00 |
| 23.06.2026 | 63,52 | 64,50 | 63,50 | 63,92 | 1,78% | 23,00 |
| 22.06.2026 | 62,58 | 62,80 | 61,74 | 62,80 | 0,64% | 98,00 |
| 19.06.2026 | 61,74 | 62,40 | 61,74 | 62,40 | -0,98% | 166,00 |
| 18.06.2026 | 63,00 | 64,00 | 63,00 | 63,02 | -5,74% | 85,00 |
| 17.06.2026 | 66,86 | 66,86 | 66,86 | 66,86 | 1,06% | 91,00 |
| 16.06.2026 | 66,62 | 66,62 | 66,16 | 66,16 | 0,24% | 51,00 |
| 15.06.2026 | 64,42 | 66,56 | 64,42 | 66,00 | 0,89% | 1.065,00 |
| 12.06.2026 | 65,42 | 65,42 | 65,42 | 65,42 | -0,18% | 72,00 |
| 11.06.2026 | 64,76 | 65,54 | 64,76 | 65,54 | 0,46% | 766,00 |
| 10.06.2026 | 64,08 | 65,24 | 64,08 | 65,24 | 0,18% | 31,00 |
| 09.06.2026 | 65,48 | 65,48 | 65,12 | 65,12 | -0,21% | 3.483,00 |
| 08.06.2026 | 65,72 | 65,80 | 64,48 | 65,26 | -0,43% | 1.029,00 |
| 05.06.2026 | 65,54 | 65,54 | 65,54 | 65,54 | 2,12% | 4,00 |
| 04.06.2026 | 63,26 | 64,18 | 63,26 | 64,18 | 1,01% | 45,00 |
| 03.06.2026 | 65,16 | 65,66 | 63,54 | 63,54 | -0,97% | 1.161,00 |
| 02.06.2026 | 65,54 | 65,54 | 64,16 | 64,16 | -0,50% | 132,00 |
| 01.06.2026 | 62,90 | 64,52 | 62,90 | 64,48 | 2,64% | 136,00 |
| 29.05.2026 | 62,82 | 62,82 | 62,82 | 62,82 | -0,44% | 2,00 |
| 28.05.2026 | 63,76 | 63,76 | 63,10 | 63,10 | -2,92% | 117,00 |
| 27.05.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,78% | 30,00 |
| 26.05.2026 | 64,34 | 64,50 | 64,34 | 64,50 | -1,41% | 27,00 |
| 25.05.2026 | 65,42 | 65,42 | 65,42 | 65,42 | 2,09% | 2,00 |
| 22.05.2026 | 63,30 | 64,78 | 62,80 | 64,08 | 1,68% | 226,00 |
| 21.05.2026 | 63,02 | 63,02 | 63,02 | 63,02 | 2,71% | 35,00 |
| 20.05.2026 | 61,48 | 62,60 | 61,36 | 61,36 | -1,06% | 354,00 |
| 19.05.2026 | 63,36 | 64,20 | 62,02 | 62,02 | -1,80% | 125,00 |
| 18.05.2026 | 61,02 | 63,16 | 61,02 | 63,16 | 2,80% | 51,00 |
| 15.05.2026 | 62,22 | 62,22 | 61,02 | 61,44 | -1,03% | 166,00 |
| 14.05.2026 | 63,34 | 63,34 | 62,08 | 62,08 | -2,02% | 56,00 |
| 13.05.2026 | 63,36 | 63,36 | 63,36 | 63,36 | -0,69% | 215,00 |
| 11.05.2026 | 64,94 | 65,88 | 63,80 | 63,80 | -2,68% | 376,00 |
| 08.05.2026 | 65,06 | 66,84 | 64,66 | 65,56 | 0,06% | 741,00 |
| 07.05.2026 | 66,02 | 66,02 | 64,84 | 65,52 | -0,33% | 76,00 |
| 05.05.2026 | 64,84 | 65,74 | 64,84 | 65,74 | 0,86% | 117,00 |
| 04.05.2026 | 66,10 | 66,10 | 65,00 | 65,18 | -2,10% | 109,00 |
| 30.04.2026 | 64,34 | 66,58 | 64,34 | 66,58 | 4,36% | 136,00 |
| 29.04.2026 | 63,22 | 63,80 | 63,22 | 63,80 | -1,05% | 68,00 |
| 28.04.2026 | 64,48 | 64,48 | 64,48 | 64,48 | -1,68% | 1,00 |
| 23.04.2026 | 66,88 | 66,88 | 65,58 | 65,58 | -0,76% | 130,00 |
| 22.04.2026 | 67,24 | 67,24 | 66,08 | 66,08 | -1,64% | 351,00 |