Omnicom Group Inc (OMC)

OMC
🏛️ Vereinigte Staaten →
81.53
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 75.69 75.69 75.65 75.65 400.3K
09:31 75.86 75.91 75.86 75.91 7.0K
09:32 75.96 76.25 75.96 76.01 6.0K
09:33 76.10 76.13 75.87 75.87 4.6K
09:34 75.87 75.87 75.63 75.68 20.1K
09:35 75.58 75.62 75.58 75.62 2.9K
09:36 75.70 75.71 75.65 75.65 3.7K
09:37 75.71 75.83 75.71 75.83 4.3K
09:38 75.89 75.90 75.73 75.86 6.9K
09:39 75.82 76.00 75.82 76.00 5.9K
09:40 76.03 76.08 75.95 75.95 6.4K
09:41 75.91 75.91 75.74 75.89 6.9K
09:42 75.79 75.82 75.79 75.82 3.4K
09:43 75.82 75.82 75.63 75.66 3.1K
09:44 75.62 75.62 75.44 75.46 13.2K
09:45 75.39 75.75 75.39 75.75 10.5K
09:46 75.72 75.72 75.45 75.45 57.8K
09:47 75.44 75.48 75.41 75.48 6.8K
09:48 75.51 75.55 75.51 75.55 5.5K
09:49 75.54 75.55 75.36 75.47 24.3K
09:50 75.44 75.45 75.39 75.42 14.7K
09:51 75.47 75.49 75.41 75.49 21.0K
09:52 75.41 75.41 75.20 75.19 46.4K
09:53 75.15 75.29 75.13 75.21 73.4K
09:54 75.23 75.27 75.15 75.15 15.4K
09:55 75.18 75.20 75.13 75.15 41.8K
09:56 75.16 75.25 75.13 75.22 36.4K
09:57 75.23 75.23 75.04 75.04 29.9K
09:58 75.02 75.08 75.01 75.05 35.0K
09:59 75.01 75.04 74.95 74.95 16.2K
10:00 74.94 74.94 74.83 74.86 18.3K
10:01 74.88 74.98 74.88 74.98 16.1K
10:02 74.88 74.95 74.79 74.95 33.5K
10:03 74.87 74.89 74.82 74.87 15.8K
10:04 74.89 74.89 74.78 74.78 7.4K
10:05 74.83 74.87 74.81 74.83 12.3K
10:06 74.88 74.97 74.88 74.94 12.7K
10:07 74.92 75.09 74.92 75.09 17.1K
10:08 75.06 75.07 75.04 75.07 16.8K
10:09 75.04 75.06 74.90 74.91 16.4K
10:10 74.88 74.88 74.80 74.80 7.9K
10:11 74.74 74.74 74.61 74.61 10.5K
10:12 74.62 74.62 74.50 74.50 26.2K
10:13 74.40 74.56 74.34 74.56 14.9K
10:14 74.57 74.57 74.48 74.49 9.0K
10:15 74.47 74.67 74.47 74.67 12.0K
10:16 74.65 74.65 74.56 74.59 49.5K
10:17 74.58 74.72 74.58 74.72 15.3K
10:18 74.65 74.72 74.60 74.62 30.4K
10:19 74.64 74.71 74.64 74.64 9.7K
10:20 74.57 74.58 74.42 74.48 13.1K
10:21 74.49 74.57 74.46 74.49 22.6K
10:22 74.48 74.48 74.37 74.37 25.1K
10:23 74.33 74.38 74.31 74.34 8.4K
10:24 74.35 74.35 74.24 74.24 13.0K
10:25 74.27 74.27 74.21 74.26 13.3K
10:26 74.21 74.24 74.14 74.16 21.4K
10:27 74.08 74.13 74.08 74.13 6.9K
10:28 74.18 74.19 74.16 74.19 10.2K
10:29 74.20 74.23 74.20 74.23 33.8K
10:30 74.23 74.38 74.23 74.32 15.0K
10:31 74.30 74.46 74.25 74.46 10.6K
10:32 74.43 74.43 74.32 74.40 7.3K
10:33 74.36 74.52 74.34 74.46 16.0K
10:34 74.46 74.49 74.45 74.44 3.1K
10:35 74.45 74.48 74.45 74.44 7.3K
10:36 74.48 74.53 74.48 74.53 3.8K
10:37 74.51 74.64 74.51 74.64 6.2K
10:38 74.60 74.60 74.54 74.60 9.7K
10:39 74.63 74.66 74.61 74.66 7.0K
10:40 74.65 74.68 74.65 74.67 5.5K
10:41 74.76 74.82 74.76 74.79 3.4K
10:42 74.79 74.84 74.77 74.77 5.5K
10:43 74.81 74.82 74.81 74.82 2.6K
10:44 74.83 74.83 74.76 74.79 18.4K
10:45 74.76 74.83 74.76 74.83 5.2K
10:46 74.81 74.85 74.75 74.76 11.8K
10:47 74.76 74.78 74.74 74.77 5.6K
10:48 74.80 74.80 74.72 74.74 3.9K
10:49 74.74 74.74 74.71 74.72 7.3K
10:50 74.68 74.68 74.52 74.52 14.0K
10:51 74.51 74.57 74.51 74.57 8.0K
10:52 74.54 74.67 74.50 74.67 30.6K
10:53 74.69 74.69 74.63 74.67 7.8K
10:54 74.66 74.66 74.62 74.61 7.4K
10:55 74.62 74.65 74.60 74.64 8.6K
10:56 74.71 74.73 74.63 74.64 12.1K
10:57 74.65 74.78 74.65 74.78 6.9K
10:58 74.78 74.85 74.77 74.83 7.4K
10:59 74.86 74.89 74.86 74.89 2.4K
11:00 74.93 74.95 74.89 74.95 4.5K
11:01 74.97 74.97 74.91 74.94 3.8K
11:02 74.92 74.92 74.88 74.90 4.2K
11:03 74.90 74.90 74.78 74.80 3.4K
11:04 74.81 74.81 74.76 74.76 2.7K
11:05 74.75 74.83 74.73 74.83 5.1K
11:07 74.89 74.89 74.83 74.88 5.0K
11:08 74.88 74.88 74.88 74.88 0.6K
11:09 74.93 74.93 74.89 74.89 3.9K
11:10 74.91 74.91 74.80 74.80 8.3K
11:11 74.76 74.79 74.74 74.75 4.4K
11:12 74.78 74.78 74.74 74.74 7.7K
11:13 74.77 74.81 74.77 74.78 1.8K
11:14 74.76 74.76 74.68 74.71 6.2K
11:15 74.72 74.77 74.72 74.74 3.0K
11:16 74.75 74.78 74.74 74.76 2.9K
11:17 74.74 74.76 74.73 74.74 5.8K
11:19 74.72 74.74 74.69 74.69 3.3K
11:20 74.69 74.73 74.68 74.73 2.1K
11:21 74.73 74.80 74.73 74.76 4.8K
11:22 74.78 74.80 74.78 74.79 5.3K
11:23 74.79 74.79 74.77 74.78 3.1K
11:24 74.82 74.82 74.80 74.80 4.9K
11:25 74.75 74.76 74.67 74.67 4.1K
11:26 74.67 74.67 74.60 74.60 7.1K
11:27 74.60 74.64 74.59 74.59 5.4K
11:28 74.60 74.63 74.60 74.61 5.8K
11:29 74.63 74.65 74.63 74.63 4.2K
11:30 74.63 74.63 74.61 74.61 6.2K
11:31 74.64 74.64 74.61 74.61 2.0K
11:32 74.62 74.63 74.62 74.63 2.9K
11:33 74.64 74.67 74.64 74.65 2.8K
11:34 74.70 74.72 74.68 74.73 5.4K
11:35 74.73 74.75 74.73 74.75 3.1K
11:36 74.73 74.76 74.73 74.76 2.9K
11:37 74.73 74.76 74.73 74.75 3.4K
11:38 74.76 74.82 74.76 74.82 4.7K
11:39 74.83 74.83 74.80 74.80 2.4K
11:40 74.77 74.81 74.77 74.81 4.0K
11:41 74.82 74.82 74.82 74.82 0.8K
11:42 74.84 74.88 74.82 74.88 6.5K
11:43 74.89 74.90 74.89 74.90 3.9K
11:44 74.91 74.91 74.76 74.76 5.8K
11:45 74.77 74.79 74.77 74.77 4.6K
11:46 74.75 74.75 74.73 74.74 2.7K
11:47 74.75 74.75 74.74 74.74 0.9K
11:48 74.76 74.82 74.76 74.82 3.3K
11:49 74.79 74.79 74.78 74.78 3.0K
11:50 74.79 74.81 74.78 74.78 3.8K
11:51 74.76 74.76 74.73 74.73 1.3K
11:52 74.75 74.76 74.74 74.76 3.1K
11:53 74.76 74.79 74.74 74.79 3.6K
11:54 74.78 74.78 74.78 74.78 1.7K
11:55 74.75 74.80 74.75 74.79 6.1K
11:56 74.81 74.81 74.78 74.78 3.6K
11:57 74.79 74.79 74.79 74.79 0.9K
11:58 74.80 74.80 74.78 74.78 3.4K
11:59 74.73 74.73 74.70 74.70 5.5K
12:00 74.67 74.67 74.61 74.64 1.7K
12:01 74.64 74.71 74.64 74.71 3.3K
12:02 74.71 74.73 74.71 74.73 2.3K
12:03 74.74 74.76 74.74 74.76 0.7K
12:04 74.76 74.76 74.72 74.72 4.6K
12:05 74.71 74.74 74.71 74.74 1.4K
12:06 74.75 74.78 74.75 74.78 2.9K
12:07 74.77 74.77 74.77 74.77 1.7K
12:08 74.80 74.80 74.76 74.76 2.5K
12:09 74.74 74.80 74.73 74.78 3.5K
12:10 74.74 74.74 74.73 74.73 2.3K
12:11 74.73 74.77 74.73 74.77 2.0K
12:12 74.75 74.75 74.75 74.75 1.0K
12:13 74.74 74.75 74.72 74.74 3.4K
12:14 74.76 74.77 74.76 74.77 1.4K
12:15 74.76 74.76 74.68 74.68 9.6K
12:16 74.70 74.70 74.66 74.68 5.3K
12:17 74.68 74.78 74.68 74.78 10.7K
12:18 74.81 74.81 74.74 74.74 4.9K
12:19 74.77 74.77 74.74 74.74 2.1K
12:20 74.69 74.69 74.68 74.69 4.2K
12:21 74.68 74.68 74.62 74.67 4.8K
12:22 74.66 74.67 74.66 74.67 3.6K
12:23 74.69 74.79 74.69 74.79 5.2K
12:24 74.76 74.77 74.75 74.77 3.0K
12:25 74.73 74.73 74.70 74.70 3.2K
12:26 74.68 74.70 74.65 74.65 5.3K
12:27 74.59 74.76 74.59 74.76 25.9K
12:28 74.80 74.85 74.78 74.78 13.0K
12:29 74.78 74.86 74.78 74.85 16.1K
12:30 74.87 74.87 74.79 74.79 5.1K
12:31 74.80 74.82 74.77 74.79 27.1K
12:32 74.79 74.79 74.78 74.79 4.9K
12:33 74.80 74.84 74.78 74.84 3.1K
12:34 74.85 74.90 74.85 74.90 1.4K
12:35 74.88 74.94 74.88 74.91 9.4K
12:36 74.91 74.93 74.89 74.89 5.5K
12:37 74.87 74.87 74.77 74.77 10.5K
12:38 74.77 74.77 74.74 74.74 5.0K
12:39 74.75 74.76 74.73 74.76 3.7K
12:40 74.79 74.82 74.77 74.82 3.1K
12:41 74.81 74.84 74.81 74.83 4.1K
12:42 74.84 74.84 74.80 74.82 4.9K
12:43 74.85 74.88 74.85 74.88 1.7K
12:44 74.88 74.92 74.85 74.92 3.5K
12:45 74.91 74.93 74.91 74.91 1.0K
12:46 74.92 74.95 74.92 74.95 10.2K
12:47 74.99 75.02 74.99 75.01 3.8K
12:48 75.02 75.04 75.00 75.00 6.4K
12:49 74.99 75.00 74.99 75.00 1.6K
12:50 75.01 75.01 75.00 75.00 5.4K
12:51 75.05 75.05 75.02 75.02 2.5K
12:52 75.02 75.02 74.98 75.01 7.3K
12:53 75.00 75.03 74.98 74.98 4.5K
12:54 74.99 75.00 74.98 75.00 1.4K
12:55 74.99 75.00 74.99 74.99 5.7K
12:56 75.00 75.01 75.00 75.01 8.7K
12:57 75.01 75.01 74.99 74.99 6.8K
12:58 74.99 74.99 74.93 74.93 5.5K
12:59 74.94 75.00 74.94 75.00 5.1K
13:00 74.99 75.02 74.99 75.02 1.8K
13:01 75.04 75.04 75.01 75.01 1.9K
13:02 75.00 75.00 74.85 74.88 8.2K
13:03 74.92 74.92 74.90 74.90 1.3K
13:04 74.97 74.97 74.93 74.93 7.3K
13:05 74.95 74.95 74.91 74.91 2.3K
13:06 74.94 74.96 74.93 74.94 6.4K
13:07 74.91 74.94 74.89 74.91 2.0K
13:08 74.92 74.95 74.92 74.92 3.9K
13:09 74.92 74.94 74.92 74.93 3.5K
13:10 75.01 75.01 75.01 75.01 5.1K
13:11 74.99 75.02 74.99 75.02 1.9K
13:12 75.03 75.03 75.03 75.03 1.3K
13:13 75.05 75.05 75.03 75.03 1.8K
13:14 75.01 75.03 75.01 75.03 3.6K
13:15 75.06 75.06 75.06 75.06 1.4K
13:16 75.08 75.11 75.08 75.11 9.4K
13:17 75.14 75.14 75.14 75.14 0.9K
13:18 75.17 75.17 75.15 75.15 1.5K
13:19 75.15 75.15 75.13 75.14 3.1K
13:20 75.11 75.11 75.10 75.11 2.7K
13:21 75.10 75.12 75.10 75.12 2.7K
13:22 75.16 75.16 75.15 75.15 2.4K
13:23 75.11 75.12 75.10 75.10 4.6K
13:24 75.11 75.12 75.11 75.12 4.6K
13:25 75.09 75.15 75.08 75.15 3.6K
13:26 75.14 75.14 75.14 75.14 1.6K
13:28 75.15 75.15 75.14 75.14 1.4K
13:29 75.10 75.13 75.10 75.13 6.8K
13:30 75.13 75.14 75.13 75.14 1.4K
13:31 75.17 75.19 75.17 75.18 3.7K
13:32 75.18 75.18 75.18 75.18 1.5K
13:33 75.15 75.18 75.15 75.18 4.6K
13:34 75.18 75.18 75.17 75.17 1.7K
13:35 75.18 75.18 75.18 75.18 1.4K
13:36 75.19 75.21 75.19 75.21 3.4K
13:37 75.21 75.21 75.19 75.20 3.4K
13:38 75.19 75.24 75.16 75.24 6.0K
13:39 75.24 75.24 75.21 75.21 2.6K
13:40 75.20 75.20 75.15 75.15 3.1K
13:41 75.12 75.12 75.06 75.06 3.7K
13:42 75.07 75.07 75.04 75.04 2.8K
13:43 75.03 75.06 75.03 75.04 1.5K
13:44 75.07 75.07 75.04 75.04 2.9K
13:45 75.04 75.06 75.04 75.04 1.3K
13:46 75.06 75.06 75.05 75.06 3.1K
13:47 75.05 75.05 75.04 75.05 2.8K
13:48 75.06 75.06 75.05 75.06 2.5K
13:49 75.09 75.09 75.08 75.08 0.4K
13:50 75.09 75.14 75.09 75.14 6.7K
13:51 75.12 75.13 75.12 75.13 2.3K
13:52 75.13 75.13 75.11 75.12 9.7K
13:53 75.08 75.10 75.08 75.10 10.5K
13:54 75.12 75.12 75.11 75.11 2.5K
13:55 75.12 75.13 75.11 75.13 2.0K
13:56 75.14 75.15 75.14 75.15 3.0K
13:57 75.15 75.15 75.13 75.15 11.1K
13:58 75.17 75.17 75.12 75.12 3.0K
13:59 75.12 75.12 75.09 75.09 4.4K
14:00 75.07 75.09 75.06 75.06 1.8K
14:01 75.07 75.08 75.06 75.08 7.5K
14:02 75.08 75.08 75.02 75.03 6.8K
14:03 75.02 75.02 74.96 74.99 4.6K
14:04 74.99 74.99 74.93 74.95 3.7K
14:05 74.97 74.97 74.95 74.95 1.9K
14:06 74.96 75.00 74.96 75.00 5.0K
14:07 74.95 74.95 74.91 74.91 2.3K
14:08 74.88 74.89 74.87 74.88 8.8K
14:09 74.92 74.92 74.90 74.90 1.6K
14:10 74.90 74.93 74.90 74.93 3.0K
14:11 74.94 74.95 74.94 74.95 2.1K
14:12 74.94 74.94 74.90 74.91 3.7K
14:13 74.90 74.90 74.85 74.85 3.7K
14:14 74.88 74.92 74.84 74.83 4.7K
14:15 74.86 74.88 74.83 74.88 2.0K
14:16 74.88 74.89 74.88 74.89 1.2K
14:17 74.89 74.92 74.87 74.92 2.1K
14:18 74.91 74.92 74.89 74.89 3.4K
14:19 74.89 74.89 74.87 74.88 4.2K
14:20 74.87 74.89 74.87 74.86 2.4K
14:21 74.87 74.87 74.86 74.86 5.8K
14:22 74.85 74.85 74.80 74.80 6.5K
14:23 74.77 74.79 74.77 74.78 3.7K
14:24 74.78 74.78 74.76 74.76 1.8K
14:25 74.78 74.78 74.73 74.77 30.9K
14:26 74.76 74.77 74.76 74.77 2.8K
14:27 74.82 74.82 74.81 74.81 3.6K
14:28 74.84 74.85 74.81 74.83 9.0K
14:29 74.82 74.82 74.79 74.80 3.6K
14:30 74.80 74.80 74.77 74.77 3.3K
14:31 74.80 74.81 74.75 74.75 11.8K
14:32 74.75 74.79 74.75 74.79 5.5K
14:33 74.78 74.80 74.78 74.79 2.9K
14:34 74.78 74.78 74.75 74.75 9.0K
14:35 74.75 74.75 74.72 74.72 4.0K
14:36 74.71 74.75 74.70 74.75 6.2K
14:37 74.73 74.73 74.70 74.70 2.7K
14:38 74.70 74.70 74.66 74.69 7.1K
14:39 74.70 74.74 74.70 74.74 3.3K
14:40 74.75 74.76 74.73 74.73 5.6K
14:41 74.75 74.75 74.74 74.75 2.2K
14:42 74.76 74.79 74.76 74.79 2.3K
14:43 74.80 74.84 74.80 74.84 6.8K
14:44 74.87 75.01 74.87 75.01 15.9K
14:45 75.04 75.08 75.04 75.08 6.2K
14:46 75.07 75.08 75.07 75.08 0.9K
14:47 75.09 75.09 75.07 75.08 4.7K
14:48 75.10 75.11 75.08 75.08 6.0K
14:49 75.09 75.10 75.09 75.08 6.1K
14:50 75.03 75.03 74.95 74.95 17.6K
14:51 74.97 74.99 74.95 74.97 7.4K
14:52 74.97 74.98 74.96 74.98 3.0K
14:53 74.97 74.97 74.95 74.95 3.8K
14:54 74.95 74.98 74.95 74.98 3.6K
14:55 74.98 75.02 74.98 75.02 5.1K
14:56 75.03 75.03 75.02 75.02 3.2K
14:57 75.02 75.02 74.99 74.99 2.8K
14:58 74.99 75.00 74.99 75.00 3.7K
14:59 75.05 75.12 75.04 75.12 6.5K
15:00 75.14 75.18 75.14 75.18 3.7K
15:01 75.22 75.26 75.21 75.21 10.0K
15:02 75.21 75.21 75.15 75.15 5.4K
15:03 75.17 75.19 75.17 75.18 6.1K
15:04 75.13 75.13 75.08 75.08 3.5K
15:05 75.06 75.14 75.06 75.14 9.5K
15:06 75.15 75.17 75.15 75.17 1.9K
15:07 75.20 75.23 75.18 75.21 6.8K
15:08 75.21 75.24 75.20 75.24 8.3K
15:09 75.23 75.26 75.17 75.17 9.2K
15:10 75.14 75.22 75.14 75.21 10.2K
15:11 75.20 75.20 75.16 75.18 5.9K
15:12 75.16 75.16 75.16 75.16 2.8K
15:13 75.12 75.15 75.12 75.15 5.7K
15:14 75.15 75.20 75.15 75.19 6.2K
15:15 75.20 75.26 75.20 75.26 5.9K
15:16 75.27 75.28 75.25 75.28 8.8K
15:17 75.28 75.28 75.23 75.23 9.8K
15:18 75.22 75.25 75.22 75.24 4.4K
15:19 75.24 75.26 75.24 75.26 7.4K
15:20 75.27 75.27 75.25 75.26 5.3K
15:21 75.29 75.39 75.29 75.38 10.8K
15:22 75.40 75.42 75.37 75.41 9.6K
15:23 75.42 75.42 75.37 75.37 8.7K
15:24 75.36 75.38 75.35 75.38 9.6K
15:25 75.38 75.42 75.38 75.42 8.9K
15:26 75.42 75.46 75.42 75.46 7.3K
15:27 75.48 75.51 75.46 75.49 14.8K
15:28 75.46 75.51 75.46 75.51 5.1K
15:29 75.51 75.52 75.45 75.45 21.8K
15:30 75.47 75.47 75.39 75.43 14.8K
15:31 75.45 75.46 75.45 75.44 13.9K
15:32 75.43 75.47 75.40 75.47 19.6K
15:33 75.47 75.48 75.46 75.46 9.7K
15:34 75.45 75.45 75.39 75.42 19.1K
15:35 75.41 75.46 75.40 75.46 8.1K
15:36 75.46 75.46 75.43 75.44 11.8K
15:37 75.44 75.46 75.43 75.44 10.9K
15:38 75.43 75.44 75.43 75.43 7.5K
15:39 75.41 75.42 75.34 75.33 19.5K
15:40 75.34 75.38 75.34 75.37 11.2K
15:41 75.38 75.38 75.31 75.34 15.1K
15:42 75.35 75.39 75.34 75.38 8.3K
15:43 75.37 75.39 75.37 75.37 11.4K
15:44 75.37 75.38 75.34 75.36 13.1K
15:45 75.37 75.49 75.37 75.49 20.6K
15:46 75.50 75.51 75.46 75.49 20.6K
15:47 75.50 75.52 75.49 75.50 10.2K
15:48 75.50 75.50 75.43 75.46 12.8K
15:49 75.46 75.50 75.44 75.50 29.1K
15:50 75.40 75.51 75.38 75.45 69.5K
15:51 75.40 75.42 75.31 75.35 39.2K
15:52 75.34 75.35 75.24 75.24 25.0K
15:53 75.22 75.24 75.19 75.24 26.0K
15:54 75.25 75.28 75.19 75.28 48.8K
15:55 75.30 75.33 75.19 75.19 83.1K
15:56 75.19 75.27 75.19 75.20 64.9K
15:57 75.18 75.22 75.16 75.18 76.3K
15:58 75.16 75.20 75.09 75.20 132.9K
15:59 75.22 75.22 75.01 75.01 4,560.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar