76,620€
-2,67%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 77,09 | 77,46 | 75,63 | 75,96 | -3,51% | - |
| 05.11.2026 | 77,52 | 78,72 | 77,52 | 78,72 | 0,85% | 176,00 |
| 04.11.2026 | 74,60 | 78,06 | 74,60 | 78,06 | 5,34% | 226,00 |
| 03.11.2026 | 74,12 | 74,12 | 74,10 | 74,10 | -0,62% | 5,00 |
| 02.11.2026 | 72,20 | 74,56 | 72,20 | 74,56 | 3,13% | 25,00 |
| 30.10.2026 | 72,20 | 73,97 | 72,04 | 72,30 | 0,22% | - |
| 29.10.2026 | 69,76 | 72,14 | 69,76 | 72,14 | 3,62% | 334,00 |
| 28.10.2026 | 70,32 | 70,80 | 69,62 | 69,62 | -1,33% | 75,00 |
| 27.10.2026 | 71,62 | 72,08 | 70,32 | 70,56 | 0,03% | 328,00 |
| 26.10.2026 | 73,52 | 73,66 | 70,54 | 70,54 | -4,05% | 958,00 |
| 23.10.2026 | 75,04 | 76,74 | 73,52 | 73,52 | -0,27% | 299,00 |
| 22.10.2026 | 70,80 | 73,72 | 70,80 | 73,72 | 1,54% | 176,00 |
| 21.10.2026 | 71,74 | 72,60 | 71,74 | 72,60 | 3,10% | 65,00 |
| 20.10.2026 | 70,42 | 70,42 | 70,42 | 70,42 | -0,11% | 1,00 |
| 19.10.2026 | 72,07 | 72,22 | 70,06 | 70,50 | -0,90% | - |
| 16.10.2026 | 71,38 | 72,46 | 71,14 | 71,14 | -1,17% | 1.153,00 |
| 15.10.2026 | 70,58 | 71,98 | 70,56 | 71,98 | 2,59% | 7,00 |
| 14.10.2026 | 70,64 | 70,64 | 70,16 | 70,16 | -0,48% | 16,00 |
| 13.10.2026 | 68,64 | 70,68 | 68,64 | 70,50 | 2,56% | 178,00 |
| 12.10.2026 | 68,00 | 68,94 | 68,00 | 68,74 | 0,97% | 40,00 |
| 09.10.2026 | 68,50 | 68,50 | 68,08 | 68,08 | 3,21% | 24,00 |
| 08.10.2026 | 65,96 | 65,96 | 65,96 | 65,96 | -2,19% | 1,00 |
| 07.10.2026 | 66,28 | 67,44 | 66,28 | 67,44 | 1,54% | 114,00 |
| 06.10.2026 | 67,68 | 67,68 | 66,22 | 66,42 | 1,07% | 444,00 |
| 05.10.2026 | 65,72 | 65,72 | 65,72 | 65,72 | -2,38% | 16,00 |
| 01.10.2026 | 65,30 | 67,88 | 64,48 | 67,32 | 2,25% | 172,00 |
| 29.09.2026 | 65,84 | 65,84 | 65,84 | 65,84 | -0,54% | 38,00 |
| 28.09.2026 | 67,10 | 67,10 | 66,14 | 66,20 | -0,21% | 258,00 |
| 25.09.2026 | 65,00 | 66,34 | 64,42 | 66,34 | 0,97% | 1.531,00 |
| 24.09.2026 | 65,94 | 66,28 | 65,70 | 65,70 | -1,29% | 161,00 |
| 23.09.2026 | 65,50 | 66,56 | 65,22 | 66,56 | 1,65% | 86,00 |
| 22.09.2026 | 66,70 | 66,72 | 65,48 | 65,48 | -0,21% | 180,00 |
| 21.09.2026 | 66,64 | 67,00 | 65,62 | 65,62 | -2,06% | 235,00 |
| 18.09.2026 | 67,20 | 68,00 | 67,00 | 67,00 | -2,90% | 64,00 |
| 17.09.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,32% | 20,00 |
| 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 |