OMX Iceland Mid Cap PI (OMXIMCPI)

OMXIMCPI
🏛️ Island →
128.44
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 127.79 128.44 127.42 128.44 0.0M
2025-09-25 128.87 128.87 127.62 127.79 0.0M
2025-09-24 129.35 129.39 128.43 128.78 0.0M
2025-09-23 128.92 129.73 128.92 129.27 0.0M
2025-09-22 128.74 128.89 128.15 128.46 0.0M
2025-09-19 129.33 129.36 128.63 128.63 0.0M
2025-09-18 129.16 129.33 129.05 129.33 0.0M
2025-09-17 130.38 130.38 128.93 129.18 0.0M
2025-09-16 130.10 130.90 130.10 130.38 0.0M
2025-09-15 130.11 130.26 129.95 130.10 0.0M
2025-09-12 130.26 130.68 130.05 130.11 0.0M
2025-09-11 129.91 130.48 129.82 130.26 0.0M
2025-09-10 127.56 129.91 127.56 129.91 0.0M
2025-09-09 127.62 128.13 127.43 127.56 0.0M
2025-09-08 127.92 128.13 127.62 127.62 0.0M
2025-09-05 127.04 128.06 127.04 127.92 0.0M
2025-09-04 126.44 127.58 126.38 127.04 0.0M
2025-09-03 126.11 126.51 126.11 126.44 0.0M
2025-09-02 125.99 126.11 125.76 126.11 0.0M
2025-09-01 125.38 125.99 125.38 125.99 0.0M
2025-08-29 125.42 125.69 125.14 125.38 0.0M
2025-08-28 126.59 126.67 125.35 125.42 0.0M
2025-08-27 127.51 127.51 126.20 126.59 0.0M
2025-08-26 128.76 128.76 127.51 127.51 0.0M
2025-08-25 128.60 128.98 128.60 128.76 0.0M
2025-08-22 128.03 128.60 128.01 128.60 0.0M
2025-08-21 127.91 128.07 127.67 128.03 0.0M
2025-08-20 128.51 128.87 127.73 127.91 0.0M
2025-08-19 129.17 129.32 128.51 128.51 0.0M
2025-08-18 129.37 129.45 128.94 129.17 0.0M
2025-08-15 128.89 129.42 128.68 129.37 0.0M
2025-08-14 130.35 130.43 128.57 128.89 0.0M
2025-08-13 130.23 130.47 129.86 130.35 0.0M
2025-08-12 130.16 130.99 130.16 130.23 0.0M
2025-08-11 129.11 130.16 128.67 130.16 0.0M
2025-08-08 128.46 129.22 128.24 129.11 0.0M
2025-08-07 128.14 128.46 127.95 128.46 0.0M
2025-08-06 127.97 128.88 127.97 128.14 0.0M
2025-08-05 128.18 128.31 127.57 127.97 0.0M
2025-08-01 128.63 128.65 127.91 128.18 0.0M
2025-07-31 128.29 128.69 128.01 128.63 0.0M
2025-07-30 128.45 128.63 127.67 128.29 0.0M
2025-07-29 128.67 129.25 128.19 128.45 0.0M
2025-07-28 127.89 128.81 127.87 128.67 0.0M
2025-07-25 128.17 128.46 127.73 127.89 0.0M
2025-07-24 127.66 128.37 127.66 128.17 0.0M
2025-07-23 128.05 128.12 127.58 127.66 0.0M
2025-07-22 128.47 128.47 127.94 128.05 0.0M
2025-07-21 128.58 128.65 128.25 128.47 0.0M
2025-07-18 129.24 129.33 127.81 128.58 0.0M
2025-07-17 128.71 129.24 128.63 129.24 0.0M
2025-07-16 129.06 129.32 128.49 128.71 0.0M
2025-07-15 129.20 129.43 128.93 129.06 0.0M
2025-07-14 130.40 130.51 129.20 129.20 0.0M
2025-07-11 130.20 130.49 129.95 130.40 0.0M
2025-07-10 130.41 130.41 129.86 130.20 0.0M
2025-07-09 131.20 131.27 130.41 130.41 0.0M
2025-07-08 131.09 131.47 130.75 131.20 0.0M
2025-07-07 130.73 131.30 130.73 131.09 0.0M
2025-07-04 129.56 130.73 129.18 130.73 0.0M
2025-07-03 129.92 129.97 129.46 129.56 0.0M
2025-07-02 129.60 130.16 129.60 129.92 0.0M
2025-07-01 129.10 129.60 128.53 129.60 0.0M
2025-06-30 128.12 129.10 128.12 129.10 0.0M
2025-06-27 128.48 128.75 128.03 128.12 0.0M
2025-06-26 128.63 128.84 128.32 128.48 0.0M
2025-06-25 128.72 128.99 128.10 128.63 0.0M
2025-06-24 127.85 129.13 127.85 128.72 0.0M
2025-06-23 126.92 128.42 126.92 127.85 0.0M
2025-06-20 129.17 129.17 126.92 126.92 0.0M
2025-06-19 131.08 131.13 129.17 129.17 0.0M
2025-06-18 131.50 131.75 130.72 131.08 0.0M
2025-06-16 132.67 132.67 131.18 131.50 0.0M
2025-06-13 133.72 133.72 132.26 132.67 0.0M
2025-06-12 135.32 135.32 133.72 133.72 0.0M
2025-06-11 135.08 135.46 134.55 135.32 0.0M
2025-06-10 136.10 136.23 134.85 135.08 0.0M
2025-06-06 136.12 136.50 135.84 136.10 0.0M
2025-06-05 135.42 136.12 135.42 136.12 0.0M
2025-06-04 135.17 135.88 135.14 135.42 0.0M
2025-06-03 134.95 135.17 134.34 135.17 0.0M
2025-06-02 135.16 135.43 134.88 134.95 0.0M
2025-05-30 134.94 135.64 134.94 135.16 0.0M
2025-05-28 133.40 135.97 133.40 134.94 0.0M
2025-05-27 132.66 133.62 132.66 133.40 0.0M
2025-05-26 131.33 132.77 131.33 132.66 0.0M
2025-05-23 130.96 132.02 130.94 131.33 0.0M
2025-05-22 130.95 131.47 130.65 130.96 0.0M
2025-05-21 129.35 130.95 129.35 130.95 0.0M
2025-05-20 129.97 130.05 128.87 129.35 0.0M
2025-05-19 130.21 130.21 129.51 129.97 0.0M
2025-05-16 126.67 130.70 126.67 130.21 0.0M
2025-05-15 127.69 128.18 126.38 126.67 0.0M
2025-05-14 127.25 127.91 127.04 127.69 0.0M
2025-05-13 128.82 128.87 127.23 127.25 0.0M
2025-05-12 127.84 128.82 127.84 128.82 0.0M
2025-05-09 127.17 127.99 127.17 127.84 0.0M
2025-05-08 126.55 127.78 126.55 127.17 0.0M
2025-05-07 126.16 126.55 125.85 126.55 0.0M
2025-05-06 127.33 127.33 126.03 126.16 0.0M
2025-05-05 126.92 128.00 126.92 127.33 0.0M
2025-05-02 126.14 126.96 125.72 126.92 0.0M
2025-04-30 127.22 127.22 126.14 126.14 0.0M
2025-04-29 127.66 127.71 127.11 127.22 0.0M
2025-04-28 129.23 129.23 127.66 127.66 0.0M
2025-04-25 128.24 129.34 127.90 129.23 0.0M
2025-04-23 126.91 128.28 126.91 128.24 0.0M
2025-04-22 128.26 128.58 126.51 126.91 0.0M
2025-04-16 127.49 128.46 127.44 128.26 0.0M
2025-04-15 125.13 127.49 125.13 127.49 0.0M
2025-04-14 124.08 125.69 124.08 125.13 0.0M
2025-04-11 122.74 124.22 121.71 124.08 0.0M
2025-04-10 120.90 125.84 120.90 122.74 0.0M
2025-04-09 123.28 123.28 119.33 120.90 0.0M
2025-04-08 121.28 123.89 121.28 123.28 0.0M
2025-04-07 123.89 123.89 118.39 121.28 0.0M
2025-04-04 128.22 128.22 123.39 123.89 0.0M
2025-04-03 131.33 131.33 128.10 128.22 0.0M
2025-04-02 131.88 131.91 130.97 131.33 0.0M
2025-04-01 131.75 131.88 131.35 131.88 0.0M
2025-03-31 133.11 133.11 131.64 131.75 0.0M
2025-03-28 134.80 134.80 132.76 133.11 0.0M
2025-03-27 138.40 138.40 134.63 134.80 0.0M
2025-03-26 136.56 138.40 136.56 138.40 0.0M
2025-03-25 136.53 137.15 136.28 136.56 0.0M
2025-03-24 136.05 136.79 135.99 136.53 0.0M
2025-03-21 137.15 137.36 135.72 136.05 0.0M
2025-03-20 134.73 137.15 134.57 137.15 0.0M
2025-03-19 135.76 135.92 134.25 134.73 0.0M
2025-03-18 135.80 135.90 135.48 135.76 0.0M
2025-03-17 136.92 136.97 135.69 135.80 0.0M
2025-03-14 136.74 136.92 135.81 136.92 0.0M
2025-03-13 137.22 137.38 136.45 136.74 0.0M
2025-03-12 136.10 137.93 136.10 137.22 0.0M
2025-03-11 138.47 138.47 135.48 136.10 0.0M
2025-03-10 139.12 139.12 138.31 138.47 0.0M
2025-03-07 137.94 139.23 137.59 139.12 0.0M
2025-03-06 139.19 139.19 137.34 137.94 0.0M
2025-03-05 137.06 139.50 137.06 139.19 0.0M
2025-03-04 141.85 141.85 137.06 137.06 0.0M
2025-03-03 142.42 142.80 141.67 141.85 0.0M
2025-02-28 144.20 144.20 142.42 142.42 0.0M
2025-02-27 144.77 144.83 143.91 144.20 0.0M
2025-02-26 144.94 145.12 144.47 144.77 0.0M
2025-02-25 145.68 145.68 144.51 144.94 0.0M
2025-02-24 147.10 147.34 145.44 145.68 0.0M
2025-02-21 146.66 147.14 146.47 147.10 0.0M
2025-02-20 147.13 147.50 146.66 146.66 0.0M
2025-02-19 148.07 148.15 146.85 147.13 0.0M
2025-02-18 149.11 149.11 148.00 148.07 0.0M
2025-02-17 149.33 149.51 148.71 149.11 0.0M
2025-02-14 150.25 150.39 149.14 149.33 0.0M
2025-02-13 150.00 150.55 149.96 150.25 0.0M
2025-02-12 150.76 150.76 149.48 150.00 0.0M
2025-02-11 150.82 150.96 150.22 150.76 0.0M
2025-02-10 150.39 151.06 150.25 150.82 0.0M
2025-02-07 149.39 150.39 149.39 150.39 0.0M
2025-02-06 148.67 149.62 148.56 149.39 0.0M
2025-02-05 148.62 149.62 148.37 148.67 0.0M
2025-02-04 147.75 148.62 147.75 148.62 0.0M
2025-02-03 148.67 148.67 146.14 147.75 0.0M
2025-01-31 148.02 149.01 147.77 148.67 0.0M
2025-01-30 147.60 148.18 147.60 148.02 0.0M
2025-01-29 147.48 147.78 147.09 147.60 0.0M
2025-01-28 147.38 148.34 147.38 147.48 0.0M
2025-01-27 150.14 150.14 146.61 147.38 0.0M
2025-01-24 151.18 151.18 150.08 150.14 0.0M
2025-01-23 149.44 151.59 149.44 151.18 0.0M
2025-01-22 147.39 149.60 147.39 149.44 0.0M
2025-01-21 147.35 147.53 146.55 147.39 0.0M
2025-01-20 147.11 147.87 146.86 147.35 0.0M
2025-01-17 147.40 147.53 145.98 147.11 0.0M
2025-01-16 146.17 147.40 146.00 147.40 0.0M
2025-01-15 147.09 147.09 145.94 146.17 0.0M
2025-01-14 147.74 147.74 146.37 147.09 0.0M
2025-01-13 146.26 147.76 146.26 147.74 0.0M
2025-01-10 145.63 146.83 145.63 146.26 0.0M
2025-01-09 142.99 145.63 142.85 145.63 0.0M
2025-01-08 143.10 143.72 142.95 142.99 0.0M
2025-01-07 142.45 143.30 142.45 143.10 0.0M
2025-01-06 142.54 143.68 142.28 142.45 0.0M
2025-01-03 142.01 142.84 141.73 142.54 0.0M
2025-01-02 142.00 142.23 141.59 142.01 0.0M