Omnicom Group Inc (OMC)

OMC
🏛️ Vereinigte Staaten →
79.13
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 75.96 75.96 75.71 75.85 16.3K
09:31 75.96 76.11 75.79 76.08 12.3K
09:32 75.89 76.18 75.89 76.17 6.2K
09:33 76.10 76.10 75.97 75.97 3.8K
09:34 76.08 76.18 76.08 76.13 5.7K
09:35 76.29 76.29 76.15 76.15 1.1K
09:36 76.18 76.31 76.18 76.22 5.0K
09:37 76.16 76.16 76.11 76.13 3.2K
09:38 76.11 76.15 76.08 76.10 14.3K
09:39 76.11 76.27 76.09 76.27 7.5K
09:40 76.37 76.51 76.37 76.42 6.0K
09:41 76.43 76.46 76.43 76.46 1.8K
09:42 76.46 76.55 76.46 76.53 5.1K
09:43 76.55 76.57 76.51 76.57 5.3K
09:44 76.48 76.51 76.44 76.51 2.2K
09:45 76.40 76.57 76.40 76.57 8.7K
09:46 76.60 76.69 76.60 76.69 4.8K
09:47 76.71 76.74 76.69 76.71 2.2K
09:48 76.71 76.71 76.62 76.64 4.0K
09:49 76.62 76.66 76.62 76.66 1.6K
09:50 76.67 76.67 76.52 76.52 2.8K
09:51 76.58 76.65 76.56 76.64 10.9K
09:52 76.56 76.57 76.51 76.51 2.1K
09:53 76.55 76.57 76.55 76.57 2.2K
09:54 76.57 76.59 76.57 76.59 1.7K
09:55 76.54 76.57 76.54 76.54 4.4K
09:56 76.55 76.55 76.47 76.47 1.5K
09:57 76.51 76.55 76.48 76.55 1.4K
09:58 76.55 76.55 76.52 76.52 2.0K
09:59 76.56 76.63 76.56 76.63 1.1K
10:00 76.70 76.79 76.70 76.79 11.2K
10:01 76.78 76.78 76.71 76.71 7.3K
10:02 76.69 76.69 76.48 76.48 8.6K
10:03 76.49 76.55 76.49 76.54 10.8K
10:04 76.55 76.72 76.54 76.72 8.4K
10:05 76.72 76.72 76.69 76.71 4.4K
10:06 76.73 76.84 76.73 76.84 3.0K
10:07 76.74 76.78 76.74 76.78 3.2K
10:08 76.81 76.81 76.74 76.74 2.8K
10:09 76.71 76.73 76.65 76.73 4.9K
10:10 76.67 76.67 76.63 76.63 2.4K
10:11 76.66 76.67 76.62 76.66 3.0K
10:12 76.67 76.67 76.62 76.62 1.9K
10:13 76.65 76.65 76.56 76.58 1.9K
10:14 76.58 76.58 76.56 76.56 1.9K
10:15 76.63 76.65 76.58 76.58 5.9K
10:16 76.58 76.60 76.57 76.57 2.3K
10:17 76.60 76.64 76.57 76.64 3.7K
10:18 76.62 76.63 76.57 76.57 2.0K
10:19 76.64 76.64 76.64 76.64 4.0K
10:20 76.63 76.69 76.61 76.69 3.4K
10:21 76.66 76.72 76.64 76.72 2.8K
10:22 76.68 76.68 76.68 76.68 1.3K
10:23 76.63 76.68 76.63 76.64 2.3K
10:24 76.63 76.68 76.62 76.68 2.7K
10:25 76.66 76.66 76.61 76.61 2.4K
10:26 76.60 76.68 76.60 76.68 5.4K
10:27 76.67 76.69 76.67 76.69 2.0K
10:28 76.72 76.74 76.71 76.74 1.8K
10:29 76.74 76.80 76.74 76.80 3.0K
10:30 76.80 76.84 76.78 76.84 4.8K
10:31 76.82 76.84 76.76 76.76 3.9K
10:32 76.79 76.79 76.75 76.79 7.6K
10:33 76.78 76.78 76.74 76.77 3.0K
10:34 76.76 76.77 76.74 76.77 3.7K
10:35 76.77 76.79 76.71 76.71 1.8K
10:36 76.74 76.74 76.70 76.72 4.3K
10:37 76.72 76.74 76.72 76.74 2.1K
10:38 76.68 76.75 76.68 76.74 3.1K
10:39 76.74 76.74 76.73 76.72 2.8K
10:40 76.72 76.74 76.68 76.72 3.6K
10:41 76.69 76.69 76.64 76.64 3.0K
10:42 76.64 76.65 76.62 76.65 5.2K
10:43 76.63 76.64 76.62 76.62 3.8K
10:44 76.62 76.63 76.62 76.63 2.9K
10:45 76.62 76.65 76.56 76.56 5.2K
10:46 76.58 76.58 76.58 76.58 1.9K
10:47 76.60 76.60 76.55 76.57 3.3K
10:48 76.55 76.55 76.54 76.54 0.5K
10:49 76.54 76.54 76.53 76.53 2.2K
10:50 76.50 76.61 76.50 76.61 4.8K
10:51 76.58 76.64 76.58 76.62 1.8K
10:52 76.60 76.60 76.59 76.60 3.8K
10:53 76.58 76.58 76.58 76.58 0.6K
10:54 76.58 76.59 76.58 76.59 1.0K
10:55 76.59 76.66 76.59 76.66 2.2K
10:56 76.59 76.62 76.59 76.61 2.1K
10:57 76.61 76.63 76.61 76.62 1.8K
10:58 76.62 76.62 76.62 76.61 2.1K
10:59 76.59 76.63 76.59 76.63 5.9K
11:00 76.64 76.64 76.60 76.61 1.8K
11:01 76.62 76.62 76.56 76.56 2.6K
11:02 76.57 76.57 76.49 76.49 2.0K
11:03 76.55 76.55 76.49 76.49 2.6K
11:04 76.51 76.51 76.42 76.42 1.3K
11:05 76.41 76.45 76.41 76.45 3.1K
11:06 76.45 76.47 76.45 76.47 1.2K
11:07 76.47 76.47 76.45 76.46 1.5K
11:08 76.45 76.45 76.43 76.44 1.5K
11:09 76.43 76.45 76.43 76.43 1.6K
11:10 76.43 76.44 76.42 76.42 2.6K
11:11 76.43 76.47 76.43 76.44 6.1K
11:12 76.45 76.49 76.45 76.49 3.0K
11:13 76.50 76.51 76.47 76.47 2.4K
11:14 76.48 76.49 76.44 76.49 1.6K
11:15 76.49 76.49 76.45 76.45 38.1K
11:16 76.47 76.53 76.47 76.53 3.7K
11:17 76.55 76.55 76.53 76.53 4.2K
11:18 76.54 76.56 76.54 76.55 3.2K
11:19 76.55 76.58 76.54 76.55 1.7K
11:20 76.60 76.65 76.59 76.65 38.4K
11:21 76.65 76.65 76.64 76.65 0.4K
11:22 76.67 76.68 76.67 76.68 1.8K
11:23 76.70 76.70 76.66 76.66 2.2K
11:24 76.66 76.66 76.64 76.64 1.9K
11:25 76.63 76.63 76.55 76.55 9.0K
11:26 76.55 76.55 76.55 76.55 1.8K
11:27 76.58 76.59 76.56 76.56 1.1K
11:28 76.58 76.70 76.58 76.70 3.3K
11:29 76.74 76.74 76.74 76.74 1.3K
11:30 76.74 76.76 76.73 76.76 1.3K
11:31 76.75 76.75 76.75 76.75 1.5K
11:32 76.77 76.78 76.77 76.78 0.8K
11:33 76.78 76.78 76.78 76.78 3.7K
11:34 76.75 76.75 76.75 76.75 0.2K
11:35 76.77 76.77 76.75 76.75 2.0K
11:36 76.72 76.73 76.72 76.72 2.2K
11:37 76.69 76.69 76.68 76.68 1.4K
11:38 76.65 76.66 76.65 76.66 1.2K
11:39 76.64 76.71 76.64 76.71 2.8K
11:40 76.70 76.70 76.64 76.64 7.0K
11:41 76.66 76.71 76.66 76.70 2.2K
11:42 76.72 76.72 76.71 76.72 0.8K
11:43 76.73 76.73 76.72 76.72 0.8K
11:44 76.74 76.78 76.74 76.78 38.4K
11:45 76.76 76.76 76.76 76.76 1.5K
11:46 76.76 76.79 76.76 76.78 3.9K
11:47 76.77 76.77 76.77 76.77 0.5K
11:48 76.77 76.77 76.77 76.77 0.6K
11:49 76.80 76.80 76.79 76.79 1.2K
11:50 76.78 76.78 76.75 76.75 2.3K
11:51 76.76 76.79 76.76 76.79 3.3K
11:52 76.76 76.78 76.75 76.78 2.7K
11:53 76.78 76.78 76.76 76.76 4.1K
11:54 76.78 76.78 76.71 76.71 3.2K
11:55 76.67 76.70 76.67 76.68 3.0K
11:56 76.68 76.70 76.67 76.68 1.3K
11:57 76.70 76.70 76.64 76.64 1.6K
11:58 76.62 76.63 76.62 76.62 3.2K
11:59 76.56 76.60 76.56 76.60 0.5K
12:00 76.58 76.61 76.58 76.58 3.9K
12:01 76.58 76.58 76.58 76.58 0.6K
12:02 76.59 76.61 76.59 76.60 1.3K
12:03 76.60 76.60 76.56 76.56 1.2K
12:04 76.59 76.61 76.59 76.60 1.0K
12:05 76.62 76.63 76.61 76.63 1.2K
12:06 76.64 76.65 76.64 76.65 0.8K
12:07 76.64 76.64 76.63 76.63 2.3K
12:08 76.63 76.64 76.62 76.62 2.2K
12:09 76.63 76.63 76.62 76.63 0.8K
12:10 76.63 76.64 76.61 76.64 1.4K
12:11 76.65 76.65 76.61 76.61 4.5K
12:12 76.61 76.61 76.59 76.60 2.3K
12:13 76.60 76.61 76.60 76.60 1.9K
12:14 76.64 76.71 76.64 76.71 5.0K
12:15 76.72 76.79 76.72 76.78 4.3K
12:16 76.77 76.80 76.77 76.79 4.9K
12:17 76.80 76.80 76.75 76.78 4.8K
12:18 76.75 76.76 76.73 76.72 2.3K
12:19 76.72 76.74 76.70 76.73 11.2K
12:20 76.72 76.80 76.72 76.80 6.4K
12:21 76.81 76.81 76.78 76.79 2.4K
12:22 76.80 76.80 76.79 76.80 1.4K
12:23 76.83 76.85 76.83 76.83 43.8K
12:24 76.82 76.83 76.82 76.83 2.4K
12:25 76.85 76.89 76.85 76.89 2.3K
12:26 76.90 76.92 76.89 76.92 3.0K
12:27 76.92 76.93 76.92 76.93 2.4K
12:28 76.93 76.94 76.92 76.93 2.2K
12:29 76.94 76.94 76.92 76.94 3.0K
12:30 76.94 76.99 76.94 76.99 2.8K
12:31 76.99 77.02 76.98 76.98 6.1K
12:32 76.98 76.98 76.96 76.97 2.5K
12:33 76.93 76.97 76.93 76.97 22.2K
12:34 77.00 77.04 77.00 77.02 2.7K
12:35 77.02 77.02 77.01 77.01 0.8K
12:36 77.05 77.09 77.03 77.09 3.1K
12:37 77.10 77.10 77.10 77.10 1.0K
12:38 77.09 77.10 77.08 77.08 4.3K
12:40 77.02 77.06 77.02 77.04 20.4K
12:41 77.03 77.03 77.00 77.01 2.1K
12:42 77.04 77.04 77.02 77.02 1.2K
12:43 77.01 77.01 76.92 76.92 3.7K
12:44 76.92 76.99 76.92 76.99 2.6K
12:45 76.99 77.03 76.99 77.03 4.4K
12:46 77.01 77.02 76.99 77.00 12.5K
12:47 77.00 77.01 77.00 77.01 1.7K
12:48 76.99 77.03 76.99 77.03 1.3K
12:49 77.03 77.04 77.03 77.04 0.9K
12:50 77.02 77.02 76.91 76.91 6.7K
12:51 76.91 76.95 76.91 76.95 2.7K
12:52 76.97 76.99 76.97 76.99 4.1K
12:53 76.98 76.99 76.98 76.97 2.9K
12:54 76.99 76.99 76.99 76.99 1.1K
12:55 76.99 76.99 76.96 76.99 3.5K
12:56 76.97 76.97 76.97 76.97 1.2K
12:57 76.97 77.02 76.97 77.02 1.8K
12:58 77.01 77.03 77.01 77.03 2.8K
12:59 77.05 77.05 77.03 77.03 1.7K
13:00 77.04 77.04 77.03 77.04 2.5K
13:01 76.99 76.99 76.97 76.99 1.8K
13:02 76.99 76.99 76.98 76.98 0.7K
13:03 76.96 76.96 76.94 76.94 1.1K
13:04 76.94 76.97 76.94 76.94 2.5K
13:05 76.95 76.97 76.95 76.97 1.8K
13:06 76.97 76.98 76.95 76.97 1.8K
13:07 76.97 76.97 76.97 76.97 0.4K
13:08 76.97 76.97 76.92 76.92 1.3K
13:09 76.92 76.92 76.86 76.86 53.6K
13:10 76.82 76.85 76.82 76.85 1.7K
13:11 76.85 76.85 76.84 76.85 2.8K
13:12 76.86 76.87 76.83 76.83 3.4K
13:13 76.82 76.84 76.81 76.81 2.1K
13:14 76.81 76.81 76.81 76.81 0.7K
13:15 76.83 76.84 76.82 76.84 6.1K
13:16 76.87 76.91 76.87 76.90 3.1K
13:17 76.88 76.92 76.88 76.92 1.7K
13:18 76.92 76.94 76.92 76.94 0.9K
13:19 76.93 76.93 76.93 76.93 1.9K
13:20 76.88 76.89 76.88 76.89 1.9K
13:21 76.86 76.86 76.85 76.85 1.6K
13:22 76.85 76.88 76.85 76.88 5.5K
13:23 76.91 76.98 76.91 76.95 10.7K
13:24 76.93 76.94 76.93 76.93 2.5K
13:25 76.93 76.93 76.89 76.89 2.5K
13:26 76.83 76.86 76.83 76.86 0.7K
13:27 76.83 76.83 76.83 76.83 0.3K
13:28 76.80 76.81 76.80 76.80 1.3K
13:29 76.80 76.81 76.78 76.81 2.0K
13:30 76.80 76.83 76.80 76.83 2.2K
13:31 76.84 76.84 76.84 76.83 0.5K
13:32 76.84 76.84 76.84 76.84 2.7K
13:33 76.82 76.85 76.82 76.82 4.8K
13:34 76.81 76.81 76.77 76.77 2.0K
13:35 76.77 76.80 76.77 76.80 2.6K
13:36 76.81 76.83 76.81 76.83 1.6K
13:37 76.83 76.83 76.83 76.83 0.4K
13:38 76.83 76.83 76.83 76.83 1.0K
13:39 76.83 76.83 76.78 76.78 2.6K
13:40 76.77 76.78 76.77 76.77 2.2K
13:41 76.79 76.83 76.79 76.83 2.8K
13:42 76.83 76.87 76.83 76.87 2.9K
13:43 76.89 76.89 76.85 76.86 2.5K
13:44 76.86 76.86 76.82 76.82 2.5K
13:45 76.80 76.80 76.80 76.80 0.9K
13:46 76.80 76.80 76.79 76.79 1.1K
13:47 76.79 76.79 76.76 76.76 2.7K
13:48 76.75 76.75 76.72 76.72 1.6K
13:49 76.72 76.73 76.72 76.72 2.0K
13:50 76.72 76.72 76.71 76.71 2.2K
13:51 76.70 76.71 76.70 76.70 3.3K
13:52 76.70 76.70 76.70 76.70 3.2K
13:53 76.72 76.72 76.72 76.72 1.3K
13:54 76.72 76.72 76.70 76.71 1.6K
13:55 76.71 76.71 76.68 76.68 2.5K
13:56 76.68 76.69 76.68 76.69 1.4K
13:57 76.70 76.72 76.70 76.72 2.1K
13:58 76.74 76.74 76.74 76.74 2.1K
13:59 76.72 76.74 76.72 76.74 1.6K
14:00 76.73 76.77 76.73 76.73 5.1K
14:01 76.73 76.73 76.73 76.72 2.7K
14:02 76.69 76.69 76.65 76.66 2.4K
14:03 76.68 76.68 76.64 76.64 2.4K
14:04 76.60 76.60 76.60 76.60 0.8K
14:05 76.57 76.57 76.57 76.57 1.6K
14:06 76.57 76.57 76.56 76.56 0.6K
14:07 76.54 76.57 76.54 76.57 2.6K
14:08 76.58 76.58 76.57 76.58 2.4K
14:09 76.69 76.69 76.67 76.67 5.4K
14:10 76.61 76.61 76.59 76.58 1.8K
14:11 76.57 76.57 76.56 76.56 2.0K
14:12 76.56 76.58 76.55 76.55 1.6K
14:13 76.55 76.55 76.55 76.55 2.1K
14:14 76.54 76.55 76.54 76.55 0.7K
14:15 76.55 76.56 76.55 76.56 1.6K
14:16 76.59 76.61 76.59 76.61 3.1K
14:17 76.61 76.63 76.61 76.63 3.2K
14:18 76.63 76.63 76.62 76.63 4.1K
14:19 76.60 76.60 76.59 76.59 1.8K
14:20 76.58 76.61 76.58 76.61 3.1K
14:21 76.61 76.64 76.61 76.64 3.3K
14:22 76.64 76.64 76.62 76.63 1.4K
14:23 76.64 76.67 76.64 76.67 3.8K
14:24 76.68 76.69 76.67 76.67 2.4K
14:25 76.67 76.70 76.67 76.70 1.2K
14:26 76.72 76.72 76.72 76.72 0.4K
14:27 76.69 76.69 76.67 76.67 3.2K
14:28 76.66 76.71 76.66 76.70 2.7K
14:29 76.70 76.73 76.70 76.71 1.0K
14:30 76.71 76.73 76.71 76.72 1.0K
14:31 76.73 76.74 76.73 76.74 0.8K
14:32 76.74 76.74 76.74 76.74 0.6K
14:33 76.74 76.75 76.72 76.75 2.3K
14:34 76.75 76.75 76.67 76.71 13.9K
14:35 76.72 76.75 76.72 76.75 4.3K
14:36 76.73 76.73 76.71 76.71 4.0K
14:37 76.69 76.69 76.66 76.66 2.2K
14:39 76.64 76.67 76.64 76.66 2.5K
14:40 76.66 76.70 76.66 76.70 3.2K
14:41 76.69 76.69 76.69 76.69 1.4K
14:42 76.71 76.71 76.70 76.70 1.3K
14:43 76.68 76.70 76.68 76.69 2.6K
14:45 76.68 76.70 76.67 76.69 7.6K
14:46 76.66 76.66 76.66 76.66 1.8K
14:47 76.66 76.66 76.65 76.65 0.9K
14:48 76.65 76.69 76.65 76.69 2.0K
14:49 76.68 76.71 76.68 76.71 1.7K
14:50 76.70 76.70 76.68 76.68 3.0K
14:51 76.66 76.69 76.66 76.68 6.0K
14:52 76.66 76.66 76.61 76.62 3.6K
14:53 76.65 76.67 76.63 76.65 3.8K
14:54 76.65 76.67 76.65 76.67 1.7K
14:55 76.67 76.73 76.67 76.73 4.2K
14:56 76.74 76.79 76.74 76.79 3.8K
14:57 76.80 76.81 76.80 76.81 1.1K
14:58 76.81 76.81 76.81 76.81 5.3K
14:59 76.82 76.84 76.82 76.83 3.5K
15:00 76.80 76.91 76.80 76.91 21.7K
15:01 76.91 76.91 76.85 76.85 5.9K
15:02 76.85 76.86 76.83 76.86 2.6K
15:03 76.86 76.86 76.86 76.86 0.4K
15:04 76.86 76.88 76.86 76.87 3.8K
15:05 76.88 76.95 76.88 76.93 3.3K
15:06 76.94 76.94 76.94 76.94 3.2K
15:07 76.94 76.94 76.91 76.91 1.8K
15:08 76.92 76.93 76.92 76.93 2.2K
15:09 76.91 76.91 76.89 76.89 4.2K
15:10 76.87 76.87 76.84 76.84 3.1K
15:11 76.88 76.99 76.88 76.97 5.1K
15:12 76.96 76.96 76.96 76.96 1.3K
15:13 76.98 76.98 76.95 76.95 3.8K
15:15 76.96 76.97 76.96 76.96 4.7K
15:16 76.98 76.98 76.97 76.98 3.9K
15:17 76.99 77.02 76.98 77.01 5.9K
15:18 77.03 77.03 77.00 77.00 1.8K
15:19 77.03 77.18 77.03 77.15 15.0K
15:20 77.08 77.18 77.04 77.08 23.3K
15:21 77.09 77.09 77.06 77.08 3.4K
15:22 77.06 77.06 77.02 77.02 3.5K
15:23 77.03 77.06 77.03 77.05 6.7K
15:24 77.05 77.05 77.03 77.04 2.5K
15:25 77.03 77.04 76.99 76.99 7.7K
15:26 76.99 76.99 76.96 76.97 3.8K
15:27 76.97 76.97 76.91 76.91 7.4K
15:28 76.90 76.92 76.89 76.92 6.1K
15:29 76.95 76.99 76.95 76.96 13.5K
15:30 76.93 76.93 76.87 76.89 5.1K
15:31 76.88 76.90 76.87 76.87 5.9K
15:32 76.89 76.89 76.84 76.84 6.2K
15:33 76.84 76.84 76.81 76.82 5.2K
15:34 76.83 76.84 76.81 76.82 11.5K
15:35 76.81 76.82 76.78 76.78 2.3K
15:36 76.78 76.82 76.78 76.82 11.4K
15:37 76.83 76.84 76.82 76.83 9.1K
15:38 76.82 76.86 76.82 76.86 4.6K
15:39 76.85 76.91 76.85 76.91 10.8K
15:40 76.91 76.96 76.91 76.96 5.4K
15:41 76.95 76.97 76.95 76.96 2.9K
15:42 76.96 76.96 76.88 76.88 7.8K
15:43 76.88 76.89 76.85 76.87 8.5K
15:44 76.88 76.89 76.86 76.88 7.2K
15:45 76.90 76.93 76.90 76.92 7.3K
15:46 76.96 76.96 76.91 76.91 10.5K
15:47 76.93 76.94 76.91 76.91 7.3K
15:48 76.90 76.91 76.88 76.88 12.9K
15:49 76.87 76.92 76.87 76.92 17.0K
15:50 76.94 76.94 76.76 76.79 30.8K
15:51 76.75 76.84 76.75 76.77 18.1K
15:52 76.79 76.81 76.78 76.81 8.3K
15:53 76.80 76.81 76.78 76.81 11.3K
15:54 76.80 76.96 76.78 76.96 16.4K
15:55 76.94 76.99 76.92 76.99 35.0K
15:56 76.99 77.02 76.91 76.99 55.8K
15:57 77.02 77.10 77.02 77.07 34.3K
15:58 77.07 77.07 77.02 77.06 60.1K
15:59 77.03 77.09 77.03 77.05 742.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar