71,770€
4,38%
Echtzeit-Aktienkurs Omnicom Group Inc.
Bid:
Ask:
Aktienkurse zur Omnicom Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 70,26 | 72,36 | 70,26 | 71,52 | 1,79% | 266,00 |
| 09.07.2026 | 68,77 | 70,31 | 67,66 | 70,26 | 2,18% | - |
| 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 |
| 21.04.2026 | 66,30 | 67,40 | 66,30 | 67,18 | 0,00% | 55,00 |
| 20.04.2026 | 66,60 | 67,18 | 66,60 | 67,18 | -0,44% | 155,00 |
| 17.04.2026 | 67,12 | 67,48 | 67,12 | 67,48 | 3,34% | 34,00 |
| 16.04.2026 | 66,28 | 66,28 | 65,30 | 65,30 | -0,79% | 31,00 |
| 15.04.2026 | 65,34 | 66,02 | 65,34 | 65,82 | 0,46% | 112,00 |
| 14.04.2026 | 65,52 | 65,52 | 65,52 | 65,52 | 0,99% | 2,00 |
| 13.04.2026 | 63,14 | 64,88 | 63,14 | 64,88 | 1,88% | 6,00 |
| 10.04.2026 | 63,50 | 64,64 | 63,48 | 63,68 | -0,09% | 24,00 |
| 09.04.2026 | 65,22 | 65,52 | 63,74 | 63,74 | -4,64% | 797,00 |
| 08.04.2026 | 66,84 | 66,84 | 66,84 | 66,84 | 1,43% | 75,00 |
| 07.04.2026 | 65,32 | 66,30 | 65,32 | 65,90 | 1,51% | 79,00 |
| 02.04.2026 | 64,96 | 65,30 | 63,94 | 64,92 | 0,22% | 55,00 |
| 01.04.2026 | 65,72 | 65,86 | 64,78 | 64,78 | -1,85% | 209,00 |
| 30.03.2026 | 63,76 | 66,00 | 63,76 | 66,00 | 1,73% | 201,00 |
| 27.03.2026 | 64,94 | 64,94 | 64,88 | 64,88 | -1,64% | 395,00 |
| 26.03.2026 | 65,96 | 65,96 | 65,96 | 65,96 | 1,26% | 1,00 |
| 24.03.2026 | 64,96 | 65,60 | 64,78 | 65,14 | 0,46% | 668,00 |
| 23.03.2026 | 64,24 | 65,30 | 64,24 | 64,84 | 0,12% | 97,00 |
| 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 |