OMX Iceland Small Cap PI (OMXISCPI)

OMXISCPI
🏛️ Island →
381.60
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
2023-12-29 377.00 380.85 377.00 380.85 0.0M
2023-12-28 372.33 377.38 371.18 377.38 0.0M
2023-12-27 369.99 372.45 368.12 372.45 0.0M
2023-12-22 369.44 373.04 369.44 371.43 0.0M
2023-12-21 355.70 370.09 355.70 368.25 0.0M
2023-12-20 351.06 356.21 349.69 356.21 0.0M
2023-12-19 353.72 353.72 350.91 352.01 0.0M
2023-12-18 351.99 353.84 350.00 353.06 0.0M
2023-12-15 355.22 356.21 352.24 352.24 0.0M
2023-12-14 349.25 354.47 349.25 354.47 0.0M
2023-12-13 348.85 349.10 345.24 348.48 0.0M
2023-12-12 348.05 348.35 347.58 348.35 0.0M
2023-12-11 353.39 354.39 348.71 348.71 0.0M
2023-12-08 354.42 354.42 353.77 353.77 0.0M
2023-12-07 348.86 355.13 348.86 353.71 0.0M
2023-12-06 345.64 349.07 343.07 347.90 0.0M
2023-12-05 336.66 345.39 336.66 345.39 0.0M
2023-12-04 334.35 337.66 334.35 336.47 0.0M
2023-12-01 332.46 334.16 331.88 333.80 0.0M
2023-11-30 336.38 336.38 332.40 332.65 0.0M
2023-11-29 337.71 337.71 336.28 336.62 0.0M
2023-11-28 338.25 338.25 337.65 338.15 0.0M
2023-11-27 342.68 342.68 338.50 338.50 0.0M
2023-11-24 338.38 346.54 338.38 342.90 0.0M
2023-11-23 339.10 340.71 336.21 336.59 0.0M
2023-11-22 339.79 339.79 339.32 339.32 0.0M
2023-11-21 337.81 339.89 337.81 339.89 0.0M
2023-11-20 342.99 342.99 338.25 338.25 0.0M
2023-11-17 343.25 343.88 341.33 343.21 0.0M
2023-11-16 336.44 343.91 336.44 343.91 0.0M
2023-11-15 338.16 340.03 334.75 339.08 0.0M
2023-11-14 341.84 342.90 338.33 338.33 0.0M
2023-11-13 336.47 337.88 336.21 337.88 0.0M
2023-11-10 341.49 345.78 339.89 344.39 0.0M
2023-11-09 342.00 342.00 341.66 341.66 0.0M
2023-11-08 342.00 342.34 342.00 342.34 0.0M
2023-11-07 340.86 343.32 340.72 343.32 0.0M
2023-11-06 338.38 339.04 336.40 338.78 0.0M
2023-11-03 332.44 339.04 332.44 339.04 0.0M
2023-11-02 330.61 336.02 330.61 335.08 0.0M
2023-11-01 330.56 330.74 329.10 330.74 0.0M
2023-10-31 333.44 334.48 330.82 330.82 0.0M
2023-10-30 335.48 335.48 333.78 333.78 0.0M
2023-10-27 334.44 334.44 334.44 334.44 0.0M
2023-10-26 333.64 333.64 333.12 333.12 0.0M
2023-10-25 330.89 331.66 329.57 331.66 0.0M
2023-10-24 332.34 332.34 331.02 331.02 0.0M
2023-10-23 332.86 333.38 331.02 331.54 0.0M
2023-10-20 333.66 333.66 331.02 333.64 0.0M
2023-10-19 335.50 335.50 334.18 334.18 0.0M
2023-10-18 338.32 338.32 335.16 336.82 0.0M
2023-10-17 340.30 340.30 337.80 338.84 0.0M
2023-10-16 342.51 342.51 340.96 340.96 0.0M
2023-10-13 343.69 344.35 343.69 343.83 0.0M
2023-10-12 344.26 344.26 343.34 343.34 0.0M
2023-10-11 343.84 346.74 343.84 346.25 0.0M
2023-10-10 341.78 346.40 341.78 343.50 0.0M
2023-10-09 346.06 346.06 339.20 340.75 0.0M
2023-10-06 348.27 348.70 345.11 348.70 0.0M
2023-10-05 349.74 349.74 345.63 345.63 0.0M
2023-10-04 351.04 354.40 349.23 350.26 0.0M
2023-10-03 352.19 352.19 348.97 350.00 0.0M
2023-10-02 354.83 354.83 348.51 351.15 0.0M
2023-09-29 352.12 355.04 352.12 353.79 0.0M
2023-09-28 352.17 352.17 349.55 350.07 0.0M
2023-09-27 352.39 353.19 351.21 353.19 0.0M
2023-09-26 362.16 362.16 353.71 355.03 0.0M
2023-09-25 359.52 359.52 357.54 358.20 0.0M
2023-09-22 354.92 361.52 354.92 355.56 0.0M
2023-09-21 351.17 357.14 351.17 354.50 0.0M
2023-09-20 356.55 358.55 352.49 352.49 0.0M
2023-09-19 345.56 358.18 345.56 356.29 0.0M
2023-09-18 335.54 344.19 335.15 344.19 0.0M
2023-09-15 334.43 335.75 333.83 334.22 0.0M
2023-09-14 342.92 342.92 337.07 337.07 0.0M
2023-09-13 348.46 348.46 345.82 346.88 0.0M
2023-09-12 348.02 350.01 348.02 349.49 0.0M
2023-09-11 352.42 352.42 347.18 348.54 0.0M
2023-09-08 350.32 354.28 350.04 352.68 0.0M
2023-09-07 357.64 357.64 349.30 349.30 0.0M
2023-09-06 355.89 359.01 354.04 359.01 0.0M
2023-09-05 364.73 364.73 356.15 356.15 0.0M
2023-09-04 368.26 369.30 364.99 364.99 0.0M
2023-09-01 365.34 365.34 364.30 364.82 0.0M
2023-08-31 368.57 368.57 361.58 361.92 0.0M
2023-08-30 362.87 363.63 361.92 363.29 0.0M
2023-08-29 362.18 364.48 361.84 361.84 0.0M
2023-08-28 366.05 366.75 362.44 362.44 0.0M
2023-08-25 374.22 374.62 366.39 366.39 0.0M
2023-08-24 370.58 372.92 369.60 372.92 0.0M
2023-08-23 372.47 372.47 365.98 371.95 0.0M
2023-08-22 371.29 375.84 369.83 373.15 0.0M
2023-08-21 372.09 372.09 370.77 370.77 0.0M
2023-08-18 373.07 373.07 371.41 371.41 0.0M
2023-08-17 375.51 376.83 373.59 373.59 0.0M
2023-08-16 375.43 375.43 370.87 371.55 0.0M
2023-08-15 372.41 376.11 371.81 376.11 0.0M
2023-08-14 375.32 375.32 373.73 373.73 0.0M
2023-08-11 376.55 376.55 371.27 375.66 0.0M
2023-08-10 374.67 377.59 372.89 377.59 0.0M
2023-08-09 372.78 374.07 371.40 374.07 0.0M
2023-08-08 372.26 375.02 371.31 372.00 0.0M
2023-08-04 372.12 374.76 372.12 372.52 0.0M
2023-08-03 366.82 371.34 366.82 371.34 0.0M
2023-08-02 373.34 373.34 366.43 366.43 0.0M
2023-08-01 377.67 378.23 369.14 370.70 0.0M
2023-07-31 376.27 377.15 372.51 377.15 0.0M
2023-07-28 374.77 382.69 372.77 375.49 0.0M
2023-07-27 372.82 372.82 369.49 369.49 0.0M
2023-07-26 370.70 373.08 370.10 373.08 0.0M
2023-07-25 375.98 375.98 369.04 373.34 0.0M
2023-07-24 376.29 376.29 373.00 373.34 0.0M
2023-07-21 369.84 373.65 369.84 373.65 0.0M
2023-07-20 364.32 368.53 364.32 368.53 0.0M
2023-07-19 360.45 364.49 360.19 364.15 0.0M
2023-07-18 359.50 359.76 359.50 359.76 0.0M
2023-07-17 361.85 361.85 361.85 361.85 0.0M
2023-07-14 364.90 364.90 362.24 362.24 0.0M
2023-07-13 366.87 366.87 365.16 365.16 0.0M
2023-07-12 364.75 369.51 364.23 369.51 0.0M
2023-07-11 372.41 372.41 368.19 370.03 0.0M
2023-07-10 371.94 372.07 371.81 372.07 0.0M
2023-07-07 364.43 372.07 364.43 372.07 0.0M
2023-07-06 362.16 366.58 360.84 364.08 0.0M
2023-07-05 363.19 363.19 363.19 363.19 0.0M
2023-07-04 356.80 364.17 352.28 362.85 0.0M
2023-07-03 351.65 356.11 351.65 356.11 0.0M
2023-06-30 335.71 350.61 335.71 350.61 0.0M
2023-06-29 340.26 340.26 332.50 334.85 0.0M
2023-06-28 344.72 344.72 343.26 343.26 0.0M
2023-06-27 348.88 352.58 344.56 345.24 0.0M
2023-06-26 357.01 357.01 349.40 349.40 0.0M
2023-06-23 353.30 357.27 353.30 357.27 0.0M
2023-06-22 358.13 358.13 353.83 353.83 0.0M
2023-06-21 359.45 359.79 355.15 355.15 0.0M
2023-06-19 358.68 359.11 358.42 359.11 0.0M
2023-06-16 358.65 359.37 356.73 359.37 0.0M
2023-06-15 361.04 361.04 357.28 357.96 0.0M
2023-06-14 360.54 360.95 353.56 360.26 0.0M
2023-06-13 367.96 368.74 359.90 361.86 0.0M
2023-06-12 364.06 368.30 363.02 368.30 0.0M
2023-06-09 366.60 366.86 365.66 366.18 0.0M
2023-06-08 367.72 367.98 364.88 366.26 0.0M
2023-06-07 366.94 367.46 366.94 367.20 0.0M
2023-06-06 365.36 370.12 364.84 367.72 0.0M
2023-06-05 372.45 372.45 364.32 364.32 0.0M
2023-06-02 370.07 372.55 367.27 371.77 0.0M
2023-06-01 373.75 373.75 372.71 372.71 0.0M
2023-05-31 374.64 375.16 372.97 372.97 0.0M
2023-05-30 372.89 373.32 369.99 370.67 0.0M
2023-05-26 372.35 373.41 369.19 373.15 0.0M
2023-05-25 373.93 373.93 370.26 372.61 0.0M
2023-05-24 375.84 376.34 370.02 375.30 0.0M
2023-05-23 382.25 382.25 377.21 377.21 0.0M
2023-05-22 378.49 382.77 378.49 382.51 0.0M
2023-05-19 378.15 378.15 378.15 378.15 0.0M
2023-05-17 374.73 380.26 374.73 378.41 0.0M
2023-05-16 375.23 375.23 366.24 369.45 0.0M
2023-05-15 380.91 381.17 378.17 379.19 0.0M
2023-05-12 388.85 392.81 380.22 380.22 0.0M
2023-05-11 387.33 387.59 378.75 380.46 0.0M
2023-05-10 384.56 390.75 384.18 390.75 0.0M
2023-05-09 396.09 396.09 381.99 383.70 0.0M
2023-05-08 399.84 401.14 394.37 395.23 0.0M
2023-05-05 399.25 400.10 399.25 399.58 0.0M
2023-05-04 409.70 409.70 396.68 400.10 0.0M
2023-05-03 407.38 411.34 406.59 410.55 0.0M
2023-05-02 412.00 412.00 405.74 406.07 0.0M
2023-04-28 411.87 411.87 411.87 411.87 0.0M
2023-04-27 413.59 414.29 409.81 412.14 0.0M
2023-04-26 408.06 413.07 408.06 413.07 0.0M
2023-04-25 411.40 418.74 408.99 409.38 0.0M
2023-04-24 419.26 419.93 411.84 411.84 0.0M
2023-04-21 409.75 419.72 409.75 414.77 0.0M
2023-04-19 418.99 418.99 408.12 409.97 0.0M
2023-04-18 404.68 419.72 404.68 419.72 0.0M
2023-04-17 415.10 415.56 404.13 404.90 0.0M
2023-04-14 424.02 427.76 419.53 419.53 0.0M
2023-04-13 431.26 432.35 426.93 428.02 0.0M
2023-04-12 423.25 430.96 423.25 430.16 0.0M
2023-04-11 423.81 425.47 419.18 425.47 0.0M
2023-04-05 420.29 424.48 420.29 420.49 0.0M
2023-04-04 417.86 420.95 413.01 420.95 0.0M
2023-04-03 415.68 416.77 412.37 416.77 0.0M
2023-03-31 410.99 415.39 410.19 415.02 0.0M
2023-03-30 403.29 409.67 402.18 409.67 0.0M
2023-03-29 398.21 403.07 394.89 403.07 0.0M
2023-03-28 394.76 397.93 394.76 395.52 0.0M
2023-03-27 395.53 397.16 389.99 397.16 0.0M
2023-03-24 393.42 397.50 391.87 397.50 0.0M
2023-03-23 401.26 401.26 394.95 395.72 0.0M
2023-03-22 406.47 408.01 403.48 403.48 0.0M
2023-03-21 398.11 409.76 398.11 408.01 0.0M
2023-03-20 395.89 398.11 395.12 397.00 0.0M
2023-03-17 404.37 404.37 396.33 396.33 0.0M
2023-03-16 402.25 402.25 401.04 401.04 0.0M
2023-03-15 411.43 411.43 401.08 401.48 0.0M
2023-03-14 408.11 411.00 404.69 411.00 0.0M
2023-03-13 411.01 415.44 405.03 407.34 0.0M
2023-03-10 427.58 427.58 420.07 420.07 0.0M
2023-03-09 421.54 428.35 415.57 428.35 0.0M
2023-03-08 422.98 424.40 422.65 422.65 0.0M
2023-03-07 431.03 431.03 423.75 423.75 0.0M
2023-03-06 429.18 430.36 422.41 429.93 0.0M
2023-03-03 428.21 431.60 428.21 430.29 0.0M
2023-03-02 425.59 429.38 423.37 427.77 0.0M
2023-03-01 429.45 431.34 426.03 426.03 0.0M
2023-02-28 430.59 434.79 427.48 429.01 0.0M
2023-02-27 437.21 437.21 433.59 433.92 0.0M
2023-02-24 437.32 439.54 437.10 437.98 0.0M
2023-02-23 439.54 439.54 439.54 439.54 0.0M
2023-02-22 439.39 439.76 437.75 439.76 0.0M
2023-02-21 440.63 442.95 436.85 440.16 0.0M
2023-02-20 442.17 444.14 439.06 441.40 0.0M
2023-02-17 444.36 449.38 443.41 444.94 0.0M
2023-02-16 445.46 446.24 444.69 445.13 0.0M
2023-02-15 440.94 445.37 440.50 443.16 0.0M
2023-02-14 439.87 441.81 439.12 441.81 0.0M
2023-02-13 443.14 445.41 439.38 445.41 0.0M
2023-02-10 438.85 446.32 438.85 444.01 0.0M
2023-02-09 445.18 446.49 439.61 439.61 0.0M
2023-02-08 442.63 447.70 442.63 444.38 0.0M
2023-02-07 438.91 449.37 438.91 449.37 0.0M
2023-02-06 446.77 446.77 440.36 443.34 0.0M
2023-02-03 450.09 450.09 444.55 447.20 0.0M
2023-02-02 444.98 449.48 444.98 446.77 0.0M
2023-02-01 452.46 453.67 442.67 444.21 0.0M
2023-01-31 439.94 453.24 439.94 452.12 0.0M
2023-01-30 443.03 445.25 440.38 440.38 0.0M
2023-01-27 432.90 438.60 432.90 438.60 0.0M
2023-01-26 433.68 435.12 433.24 435.12 0.0M
2023-01-25 432.02 439.68 432.02 434.45 0.0M
2023-01-24 425.00 433.56 424.57 433.56 0.0M
2023-01-23 427.66 429.87 427.22 427.22 0.0M
2023-01-20 430.01 430.01 427.22 427.22 0.0M
2023-01-19 433.89 434.66 429.57 429.57 0.0M
2023-01-18 431.78 435.39 427.99 433.09 0.0M
2023-01-17 433.23 433.23 431.03 432.21 0.0M
2023-01-16 433.78 436.38 432.46 432.46 0.0M
2023-01-13 435.29 438.64 434.55 437.88 0.0M
2023-01-12 439.32 440.16 438.95 439.72 0.0M
2023-01-11 439.73 441.63 438.12 438.89 0.0M
2023-01-10 439.42 439.42 434.91 437.51 0.0M
2023-01-09 436.98 440.53 436.98 440.53 0.0M
2023-01-06 431.78 436.98 431.01 434.76 0.0M
2023-01-05 436.98 437.41 432.54 432.54 0.0M
2023-01-04 434.43 436.30 432.12 434.76 0.0M
2023-01-03 436.52 438.99 432.86 433.63 0.0M
2023-01-02 441.10 441.18 432.08 438.12 0.0M