Investment Oresund

ORES
🏛️ Vereinigtes Königreich →
117.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 117.60 117.60 117.00 117.40 0.0M
2025-09-26 116.40 117.00 116.40 116.80 0.0M
2025-09-25 117.20 117.20 117.00 117.00 0.0M
2025-09-24 117.40 118.20 117.40 118.00 0.0M
2025-09-23 117.60 117.60 117.40 117.40 0.0M
2025-09-22 117.20 117.20 117.20 117.20 0.0M
2025-09-19 119.00 119.20 118.60 118.60 0.0M
2025-09-18 118.80 119.00 118.40 118.60 0.0M
2025-09-16 117.80 117.80 117.60 117.80 0.0M
2025-09-12 118.60 118.60 117.80 118.20 0.0M
2025-09-11 118.60 118.60 118.00 118.00 0.0M
2025-09-10 118.00 119.00 118.00 119.00 0.0M
2025-09-09 117.20 117.40 116.80 117.40 0.0M
2025-09-08 117.80 117.80 116.80 116.80 0.0M
2025-09-05 117.40 118.00 117.40 117.40 0.0M
2025-09-04 118.00 118.00 116.20 116.40 0.0M
2025-09-03 117.80 118.00 116.20 117.80 0.0M
2025-09-02 118.80 118.80 116.20 117.20 0.0M
2025-09-01 119.40 119.80 119.00 119.40 0.0M
2025-08-29 119.40 120.00 119.20 119.40 0.0M
2025-08-28 120.80 121.20 120.60 120.80 0.0M
2025-08-27 120.40 120.80 120.00 120.40 0.0M
2025-08-26 121.00 121.40 120.20 121.00 0.0M
2025-08-25 121.20 122.40 121.20 121.20 0.0M
2025-08-22 121.50 122.00 119.60 121.50 0.0M
2025-08-21 119.00 119.80 118.20 119.00 0.0M
2025-08-20 119.80 120.80 119.00 119.80 0.0M
2025-08-19 121.00 121.60 118.80 121.00 0.0M
2025-08-18 120.60 122.00 120.60 120.60 0.0M
2025-08-15 122.00 122.80 122.00 122.00 0.0M
2025-08-14 121.40 121.80 121.20 121.40 0.0M
2025-08-13 121.20 121.60 121.00 121.20 0.0M
2025-08-12 121.40 122.40 121.40 121.40 0.0M
2025-08-11 122.40 122.60 121.80 122.40 0.0M
2025-08-08 121.20 122.60 121.00 121.20 0.0M
2025-08-07 123.00 123.00 120.40 123.00 0.0M
2025-08-06 121.80 123.60 121.60 121.80 0.0M
2025-08-05 121.80 122.60 121.80 121.80 0.0M
2025-08-04 124.00 126.80 124.00 124.00 0.0M
2025-08-01 126.00 126.80 125.60 126.00 0.0M
2025-07-31 126.70 129.80 126.70 126.70 0.0M
2025-07-30 129.00 130.40 129.00 129.00 0.0M
2025-07-29 130.40 132.40 130.40 130.40 0.0M
2025-07-28 132.20 134.20 132.00 132.20 0.0M
2025-07-25 133.10 133.80 133.10 133.10 0.0M
2025-07-24 134.20 135.40 134.20 134.20 0.0M
2025-07-23 134.40 134.40 134.00 134.40 0.0M
2025-07-22 134.80 135.00 134.80 134.80 0.0M
2025-07-21 134.20 134.20 134.00 134.20 0.0M
2025-07-18 133.80 135.60 133.40 133.80 0.0M
2025-07-17 133.40 134.00 133.40 133.40 0.0M
2025-07-16 133.40 133.40 131.40 133.40 0.0M
2025-07-15 130.80 131.40 130.00 130.80 0.0M
2025-07-14 131.00 131.00 128.20 131.00 0.0M
2025-07-11 128.20 128.40 128.00 128.20 0.0M
2025-07-10 128.40 131.60 128.40 128.40 0.0M
2025-07-09 129.20 129.20 126.20 129.20 0.0M
2025-07-08 121.70 122.20 121.60 121.70 0.0M
2025-07-07 121.30 121.40 121.00 121.30 0.0M
2025-07-04 121.00 121.00 119.40 121.00 0.0M
2025-07-03 120.60 121.40 120.60 120.60 0.0M
2025-07-02 120.20 120.20 118.60 120.20 0.0M
2025-07-01 117.70 119.00 117.20 117.70 0.0M
2025-06-30 118.00 118.40 118.00 118.00 0.0M
2025-06-27 117.80 117.80 116.60 117.80 0.0M
2025-06-26 115.40 115.80 115.00 115.40 0.0M
2025-06-25 114.40 114.40 114.00 114.40 0.0M
2025-06-24 115.00 115.20 114.80 115.00 0.0M
2025-06-23 113.80 114.60 113.80 113.80 0.0M
2025-06-19 115.70 116.00 114.20 115.70 0.0M
2025-06-18 115.10 115.10 113.80 115.10 0.0M
2025-06-17 114.20 114.20 113.60 114.20 0.0M
2025-06-16 113.80 114.60 113.80 113.80 0.0M
2025-06-13 114.40 114.40 113.60 114.40 0.0M
2025-06-12 114.80 115.00 114.40 114.80 0.0M
2025-06-11 116.00 116.20 115.80 116.00 0.0M
2025-06-10 116.80 117.20 116.40 116.80 0.0M
2025-06-09 117.00 118.00 117.00 117.00 0.0M
2025-06-05 117.40 117.60 117.40 117.40 0.0M
2025-06-04 117.60 118.00 117.60 117.60 0.0M
2025-06-03 117.30 117.80 116.40 117.30 0.0M
2025-06-02 116.40 116.60 114.80 116.40 0.0M
2025-05-30 115.80 116.80 115.40 115.80 0.0M
2025-05-28 115.20 115.80 114.80 115.20 0.0M
2025-05-27 117.10 118.20 116.80 117.10 0.0M
2025-05-26 116.80 116.80 116.80 116.80 0.0M
2025-05-23 115.00 117.60 114.80 115.00 0.0M
2025-05-22 116.40 117.60 116.30 116.40 0.0M
2025-05-21 118.20 118.20 117.10 118.20 0.0M
2025-05-20 118.40 118.80 117.20 118.40 0.0M
2025-05-19 118.20 118.20 116.40 118.20 0.0M
2025-05-16 117.00 118.60 117.00 117.00 0.0M
2025-05-15 117.60 118.20 117.00 117.60 0.0M
2025-05-14 118.00 118.80 117.60 118.00 0.0M
2025-05-13 118.00 118.00 117.10 118.00 0.0M
2025-05-12 117.40 118.00 116.40 117.40 0.0M
2025-05-09 115.20 115.40 114.80 115.20 0.0M
2025-05-08 115.80 115.80 115.40 115.80 0.0M
2025-05-07 116.80 116.80 115.40 116.80 0.0M
2025-05-06 114.42 114.42 114.42 114.42 0.0M
2025-05-05 116.17 117.64 116.16 116.17 0.0M
2025-05-02 117.90 118.12 117.90 117.90 0.0M
2025-04-30 116.96 116.96 116.74 116.96 0.0M
2025-04-29 119.07 120.02 119.07 119.07 0.0M
2025-04-28 119.82 119.95 119.10 119.82 0.0M
2025-04-25 119.96 119.96 119.02 119.96 0.0M
2025-04-24 118.00 118.00 117.37 118.00 0.0M
2025-04-23 117.60 117.60 116.46 117.60 0.0M
2025-04-22 113.96 113.96 113.44 113.96 0.0M
2025-04-17 114.14 114.24 113.86 114.14 0.0M
2025-04-16 115.00 115.42 115.00 115.00 0.0M
2025-04-15 117.22 117.76 117.22 117.22 0.0M
2025-04-14 114.82 114.82 113.78 114.82 0.0M
2025-04-11 112.34 112.34 111.70 112.34 0.0M
2025-04-10 114.40 115.36 114.06 114.40 0.0M
2025-04-09 107.46 108.60 106.00 107.46 0.0M
2025-04-08 110.52 111.40 110.14 110.52 0.0M
2025-04-07 110.00 110.00 107.00 110.00 0.0M
2025-04-04 112.40 114.20 112.40 112.40 0.0M
2025-04-03 114.80 116.00 113.60 114.80 0.0M
2025-04-02 114.80 115.60 114.60 114.80 0.0M
2025-04-01 115.80 115.80 115.40 115.80 0.0M
2025-03-31 114.40 114.60 114.40 114.40 0.0M
2025-03-28 115.20 117.00 115.20 115.20 0.0M
2025-03-27 116.20 116.20 116.00 116.20 0.0M
2025-03-26 117.80 117.80 116.20 117.80 0.0M
2025-03-25 116.40 116.40 115.20 116.40 0.0M
2025-03-24 115.70 115.80 115.20 115.70 0.0M
2025-03-21 114.40 115.20 114.40 114.40 0.0M
2025-03-20 115.80 116.80 115.80 115.80 0.0M
2025-03-19 117.00 117.20 116.20 117.00 0.0M
2025-03-18 116.00 116.00 115.40 116.00 0.0M
2025-03-17 115.80 116.80 115.20 115.80 0.0M
2025-03-14 117.00 117.00 115.40 117.00 0.0M
2025-03-13 114.60 114.60 114.00 114.60 0.0M
2025-03-12 113.00 113.60 111.80 113.00 0.0M
2025-03-11 112.00 115.20 112.00 112.00 0.0M
2025-03-10 115.00 115.80 115.00 115.00 0.0M
2025-03-07 116.00 116.00 114.60 116.00 0.0M
2025-03-06 115.00 115.00 112.80 115.00 0.0M
2025-03-05 114.30 115.80 114.00 114.30 0.0M
2025-03-04 114.60 115.60 114.20 114.60 0.0M
2025-03-03 117.20 117.40 115.20 117.20 0.0M
2025-02-28 113.40 114.80 113.40 113.40 0.0M
2025-02-27 114.60 115.00 114.20 114.60 0.0M
2025-02-26 115.40 116.80 115.20 115.40 0.0M
2025-02-25 116.40 116.40 115.60 116.40 0.0M
2025-02-24 115.00 116.40 114.60 115.00 0.0M
2025-02-21 116.80 117.80 116.80 116.80 0.0M
2025-02-20 116.20 117.20 113.40 116.20 0.0M
2025-02-19 113.40 116.00 112.60 113.40 0.0M
2025-02-18 115.80 115.80 113.80 115.80 0.0M
2025-02-17 115.40 115.40 114.40 115.40 0.0M
2025-02-14 114.00 115.00 114.00 114.00 0.0M
2025-02-13 114.60 115.00 114.60 114.60 0.0M
2025-02-12 113.00 115.80 113.00 113.00 0.0M
2025-02-11 117.80 118.60 117.80 117.80 0.0M
2025-02-10 117.80 120.00 117.80 117.80 0.0M
2025-02-07 120.20 120.40 119.80 120.20 0.0M
2025-02-06 119.20 120.00 119.20 119.20 0.0M
2025-02-05 118.80 118.80 117.40 118.80 0.0M
2025-02-04 117.20 117.40 116.20 117.20 0.0M
2025-02-03 117.00 117.00 117.00 117.00 0.0M
2025-01-31 119.20 119.20 118.20 119.20 0.0M
2025-01-30 117.80 117.80 116.60 117.80 0.0M
2025-01-29 115.80 116.30 115.40 115.80 0.0M
2025-01-28 115.00 116.40 115.00 115.00 0.0M
2025-01-27 117.00 117.00 116.60 117.00 0.0M
2025-01-24 115.80 116.60 115.00 115.80 0.0M
2025-01-23 114.80 114.80 112.60 114.80 0.0M
2025-01-22 114.80 115.00 114.40 114.80 0.0M
2025-01-21 114.60 114.60 111.20 114.60 0.0M
2025-01-20 111.00 112.20 110.40 111.00 0.0M
2025-01-17 110.80 111.40 108.80 110.80 0.0M
2025-01-16 109.60 109.60 107.20 109.60 0.0M
2025-01-15 108.20 108.20 106.60 108.20 0.0M
2025-01-14 106.80 107.60 106.80 106.80 0.0M
2025-01-13 107.00 107.20 107.00 107.00 0.0M
2025-01-10 108.60 109.60 108.20 108.60 0.0M
2025-01-09 109.20 109.60 109.20 109.20 0.0M
2025-01-08 110.40 111.40 110.40 110.40 0.0M
2025-01-07 111.20 113.40 111.20 111.20 0.0M
2025-01-03 112.20 112.20 111.80 112.20 0.0M
2025-01-02 112.00 112.00 110.60 112.00 0.0M