OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ Island →
2,605.45
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 2,589.01 2,605.45 2,579.61 2,605.45 0.0M
2025-09-25 2,608.10 2,609.52 2,580.52 2,589.01 0.0M
2025-09-24 2,621.71 2,621.71 2,601.01 2,608.10 0.0M
2025-09-23 2,598.45 2,630.32 2,598.45 2,621.71 0.0M
2025-09-22 2,600.10 2,603.94 2,591.00 2,598.45 0.0M
2025-09-19 2,616.63 2,616.63 2,600.10 2,600.10 0.0M
2025-09-18 2,615.24 2,618.77 2,611.23 2,616.63 0.0M
2025-09-17 2,641.42 2,642.26 2,607.91 2,615.24 0.0M
2025-09-16 2,639.84 2,658.39 2,639.84 2,641.42 0.0M
2025-09-15 2,637.61 2,646.59 2,635.94 2,639.84 0.0M
2025-09-12 2,632.98 2,643.97 2,631.83 2,637.61 0.0M
2025-09-11 2,633.59 2,644.87 2,629.25 2,632.98 0.0M
2025-09-10 2,603.93 2,634.31 2,603.93 2,633.59 0.0M
2025-09-09 2,618.85 2,623.54 2,603.93 2,603.93 0.0M
2025-09-08 2,623.95 2,631.07 2,618.19 2,618.85 0.0M
2025-09-05 2,605.76 2,630.18 2,605.76 2,623.95 0.0M
2025-09-04 2,592.52 2,618.00 2,588.28 2,605.76 0.0M
2025-09-03 2,582.67 2,592.80 2,581.75 2,592.52 0.0M
2025-09-02 2,575.00 2,582.67 2,570.94 2,582.67 0.0M
2025-09-01 2,562.44 2,582.61 2,561.14 2,575.00 0.0M
2025-08-29 2,565.98 2,569.19 2,552.91 2,562.44 0.0M
2025-08-28 2,598.15 2,602.99 2,565.98 2,565.98 0.0M
2025-08-27 2,610.44 2,610.44 2,593.15 2,598.15 0.0M
2025-08-26 2,643.00 2,643.00 2,610.44 2,610.44 0.0M
2025-08-25 2,648.47 2,653.18 2,640.03 2,643.00 0.0M
2025-08-22 2,615.34 2,648.47 2,614.97 2,648.47 0.0M
2025-08-21 2,613.53 2,616.78 2,604.57 2,615.34 0.0M
2025-08-20 2,630.44 2,637.23 2,607.54 2,613.53 0.0M
2025-08-19 2,642.65 2,647.27 2,629.38 2,630.44 0.0M
2025-08-18 2,634.21 2,645.08 2,624.90 2,642.65 0.0M
2025-08-15 2,636.53 2,638.86 2,628.63 2,634.21 0.0M
2025-08-14 2,680.00 2,686.91 2,629.14 2,636.53 0.0M
2025-08-13 2,657.37 2,680.00 2,656.71 2,680.00 0.0M
2025-08-12 2,664.67 2,678.27 2,657.37 2,657.37 0.0M
2025-08-11 2,641.12 2,664.67 2,630.01 2,664.67 0.0M
2025-08-08 2,633.65 2,641.81 2,626.99 2,641.12 0.0M
2025-08-07 2,632.56 2,633.65 2,618.10 2,633.65 0.0M
2025-08-06 2,656.62 2,662.01 2,630.28 2,632.56 0.0M
2025-08-05 2,660.42 2,660.95 2,641.33 2,656.62 0.0M
2025-08-01 2,686.46 2,686.46 2,657.93 2,660.42 0.0M
2025-07-31 2,680.76 2,692.66 2,679.05 2,686.46 0.0M
2025-07-30 2,697.60 2,699.33 2,674.76 2,680.76 0.0M
2025-07-29 2,690.95 2,705.83 2,666.82 2,666.82 0.0M
2025-07-28 2,657.79 2,690.95 2,657.79 2,690.95 0.0M
2025-07-25 2,651.07 2,663.37 2,649.48 2,657.79 0.0M
2025-07-24 2,638.21 2,654.04 2,638.21 2,651.07 0.0M
2025-07-23 2,646.17 2,646.17 2,635.38 2,638.21 0.0M
2025-07-22 2,650.87 2,650.87 2,639.12 2,646.17 0.0M
2025-07-21 2,650.49 2,662.05 2,646.52 2,650.87 0.0M
2025-07-18 2,654.86 2,655.76 2,627.56 2,650.49 0.0M
2025-07-17 2,636.63 2,654.86 2,635.51 2,654.86 0.0M
2025-07-16 2,637.20 2,651.72 2,633.29 2,636.63 0.0M
2025-07-15 2,628.84 2,637.20 2,628.43 2,637.20 0.0M
2025-07-14 2,643.72 2,643.72 2,626.91 2,628.84 0.0M
2025-07-11 2,644.95 2,654.55 2,643.48 2,643.72 0.0M
2025-07-10 2,639.42 2,644.95 2,634.08 2,644.95 0.0M
2025-07-09 2,650.79 2,652.31 2,636.26 2,639.42 0.0M
2025-07-08 2,644.65 2,654.29 2,644.65 2,650.79 0.0M
2025-07-07 2,637.51 2,653.31 2,636.67 2,644.65 0.0M
2025-07-04 2,612.53 2,637.51 2,601.85 2,637.51 0.0M
2025-07-03 2,601.98 2,614.96 2,595.85 2,612.53 0.0M
2025-07-02 2,583.41 2,601.98 2,582.31 2,601.98 0.0M
2025-07-01 2,568.87 2,583.41 2,565.42 2,583.41 0.0M
2025-06-30 2,561.89 2,575.74 2,561.89 2,568.87 0.0M
2025-06-27 2,552.65 2,569.37 2,552.65 2,561.89 0.0M
2025-06-26 2,553.87 2,558.39 2,549.78 2,552.65 0.0M
2025-06-25 2,563.87 2,566.26 2,548.96 2,553.87 0.0M
2025-06-24 2,546.81 2,584.97 2,546.81 2,563.87 0.0M
2025-06-23 2,532.44 2,562.68 2,532.44 2,546.81 0.0M
2025-06-20 2,553.59 2,559.13 2,532.44 2,532.44 0.0M
2025-06-19 2,607.01 2,607.01 2,553.59 2,553.59 0.0M
2025-06-18 2,612.11 2,614.44 2,594.84 2,607.01 0.0M
2025-06-16 2,624.30 2,624.30 2,593.56 2,612.11 0.0M
2025-06-13 2,654.98 2,654.98 2,621.18 2,624.30 0.0M
2025-06-12 2,685.60 2,685.60 2,654.98 2,654.98 0.0M
2025-06-11 2,703.29 2,706.71 2,679.82 2,685.60 0.0M
2025-06-10 2,717.98 2,717.98 2,695.79 2,703.29 0.0M
2025-06-06 2,701.26 2,719.49 2,698.98 2,717.98 0.0M
2025-06-05 2,719.96 2,719.96 2,697.84 2,701.26 0.0M
2025-06-04 2,676.35 2,721.60 2,676.35 2,719.96 0.0M
2025-06-03 2,682.46 2,682.46 2,661.80 2,676.35 0.0M
2025-06-02 2,702.77 2,706.42 2,678.66 2,682.46 0.0M
2025-05-30 2,718.77 2,721.87 2,696.02 2,702.77 0.0M
2025-05-28 2,681.31 2,737.39 2,681.31 2,718.77 0.0M
2025-05-27 2,663.20 2,681.31 2,663.20 2,681.31 0.0M
2025-05-26 2,622.88 2,663.20 2,622.88 2,663.20 0.0M
2025-05-23 2,631.67 2,645.69 2,611.51 2,622.88 0.0M
2025-05-22 2,643.13 2,650.86 2,629.25 2,631.67 0.0M
2025-05-21 2,619.84 2,643.13 2,619.84 2,643.13 0.0M
2025-05-20 2,656.44 2,656.44 2,613.52 2,619.84 0.0M
2025-05-19 2,669.03 2,669.03 2,642.18 2,656.44 0.0M
2025-05-16 2,596.12 2,682.54 2,596.12 2,669.03 0.0M
2025-05-15 2,610.99 2,631.17 2,592.76 2,596.12 0.0M
2025-05-14 2,576.69 2,618.22 2,576.69 2,610.99 0.0M
2025-05-13 2,617.02 2,617.02 2,576.54 2,576.69 0.0M
2025-05-12 2,568.08 2,629.99 2,568.08 2,617.02 0.0M
2025-05-09 2,517.78 2,571.12 2,517.78 2,568.08 0.0M
2025-05-08 2,489.32 2,541.56 2,489.32 2,517.78 0.0M
2025-05-07 2,453.32 2,489.32 2,453.32 2,489.32 0.0M
2025-05-06 2,480.23 2,480.23 2,435.90 2,453.32 0.0M
2025-05-05 2,480.37 2,514.66 2,471.37 2,480.23 0.0M
2025-05-02 2,440.91 2,486.96 2,437.40 2,480.37 0.0M
2025-04-30 2,481.48 2,481.48 2,440.91 2,440.91 0.0M
2025-04-29 2,485.50 2,485.50 2,469.44 2,481.48 0.0M
2025-04-28 2,516.64 2,516.64 2,484.80 2,485.50 0.0M
2025-04-25 2,490.47 2,526.89 2,486.23 2,516.64 0.0M
2025-04-23 2,429.10 2,497.33 2,429.10 2,490.47 0.0M
2025-04-22 2,469.42 2,469.42 2,418.29 2,429.10 0.0M
2025-04-16 2,464.27 2,474.26 2,458.07 2,469.42 0.0M
2025-04-15 2,419.88 2,464.27 2,419.88 2,464.27 0.0M
2025-04-14 2,375.20 2,432.02 2,375.20 2,419.88 0.0M
2025-04-11 2,364.33 2,380.69 2,332.29 2,375.20 0.0M
2025-04-10 2,308.94 2,460.96 2,308.94 2,364.33 0.0M
2025-04-09 2,405.93 2,405.93 2,279.36 2,308.94 0.0M
2025-04-08 2,348.02 2,424.92 2,348.02 2,405.93 0.0M
2025-04-07 2,427.07 2,427.07 2,289.10 2,348.02 0.0M
2025-04-04 2,536.13 2,536.13 2,395.17 2,427.07 0.0M
2025-04-03 2,640.14 2,640.14 2,533.21 2,536.13 0.0M
2025-04-02 2,641.62 2,642.08 2,610.15 2,640.14 0.0M
2025-04-01 2,631.88 2,641.62 2,611.16 2,641.62 0.0M
2025-03-31 2,684.23 2,684.23 2,618.01 2,631.88 0.0M
2025-03-28 2,733.14 2,733.14 2,680.65 2,684.23 0.0M
2025-03-27 2,779.86 2,780.10 2,724.98 2,733.14 0.0M
2025-03-26 2,753.41 2,782.17 2,753.41 2,779.86 0.0M
2025-03-25 2,734.09 2,753.41 2,720.21 2,753.41 0.0M
2025-03-24 2,704.29 2,734.09 2,704.06 2,734.09 0.0M
2025-03-21 2,747.38 2,748.40 2,704.29 2,704.29 0.0M
2025-03-20 2,694.32 2,747.38 2,688.07 2,747.38 0.0M
2025-03-19 2,712.61 2,718.37 2,693.68 2,694.32 0.0M
2025-03-18 2,700.93 2,714.53 2,694.99 2,712.61 0.0M
2025-03-17 2,709.35 2,709.91 2,688.48 2,700.93 0.0M
2025-03-14 2,701.19 2,709.35 2,688.27 2,709.35 0.0M
2025-03-13 2,758.84 2,758.84 2,698.68 2,701.19 0.0M
2025-03-12 2,725.41 2,768.43 2,725.41 2,758.84 0.0M
2025-03-11 2,792.89 2,792.89 2,712.02 2,725.41 0.0M
2025-03-10 2,817.59 2,817.59 2,790.41 2,792.89 0.0M
2025-03-07 2,781.15 2,819.44 2,781.05 2,817.59 0.0M
2025-03-06 2,803.55 2,803.55 2,768.94 2,781.15 0.0M
2025-03-05 2,747.71 2,811.31 2,747.71 2,803.55 0.0M
2025-03-04 2,860.55 2,860.55 2,746.50 2,747.71 0.0M
2025-03-03 2,854.64 2,869.18 2,844.05 2,860.55 0.0M
2025-02-28 2,920.50 2,920.50 2,854.64 2,854.64 0.0M
2025-02-27 2,943.34 2,944.59 2,914.01 2,920.50 0.0M
2025-02-26 2,914.83 2,943.34 2,914.83 2,943.34 0.0M
2025-02-25 2,862.54 2,917.00 2,831.33 2,914.83 0.0M
2025-02-24 2,910.48 2,913.51 2,862.54 2,862.54 0.0M
2025-02-21 2,903.25 2,921.90 2,888.31 2,910.48 0.0M
2025-02-20 2,928.85 2,928.85 2,898.50 2,903.25 0.0M
2025-02-19 2,961.04 2,963.27 2,919.03 2,928.85 0.0M
2025-02-18 2,976.51 2,976.51 2,948.03 2,961.04 0.0M
2025-02-17 2,964.83 2,991.78 2,964.83 2,976.51 0.0M
2025-02-14 3,001.49 3,003.36 2,962.61 2,964.83 0.0M
2025-02-13 3,006.19 3,010.14 2,993.18 3,001.49 0.0M
2025-02-12 3,019.62 3,019.62 3,002.61 3,006.19 0.0M
2025-02-11 3,017.49 3,019.62 3,002.17 3,019.62 0.0M
2025-02-10 3,013.93 3,023.60 3,004.44 3,017.49 0.0M
2025-02-07 2,998.59 3,023.45 2,998.59 3,013.93 0.0M
2025-02-06 2,958.57 2,998.59 2,958.57 2,998.59 0.0M
2025-02-05 2,976.26 2,991.07 2,954.18 2,958.57 0.0M
2025-02-04 2,922.01 2,976.26 2,918.19 2,976.26 0.0M
2025-02-03 2,951.10 2,951.10 2,903.25 2,922.01 0.0M
2025-01-31 2,911.36 2,953.08 2,911.36 2,951.10 0.0M
2025-01-30 2,900.77 2,913.96 2,891.27 2,911.36 0.0M
2025-01-29 2,911.61 2,911.61 2,882.36 2,900.77 0.0M
2025-01-28 2,909.25 2,924.70 2,905.91 2,911.61 0.0M
2025-01-27 2,910.49 2,910.49 2,867.28 2,909.25 0.0M
2025-01-24 2,928.04 2,935.16 2,909.23 2,910.49 0.0M
2025-01-23 2,918.00 2,941.52 2,918.00 2,928.04 0.0M
2025-01-22 2,891.58 2,931.30 2,891.58 2,918.00 0.0M
2025-01-21 2,889.71 2,898.00 2,869.48 2,891.58 0.0M
2025-01-20 2,889.65 2,912.69 2,883.47 2,889.71 0.0M
2025-01-17 2,897.00 2,897.10 2,875.82 2,889.65 0.0M
2025-01-16 2,861.76 2,897.00 2,861.76 2,897.00 0.0M
2025-01-15 2,894.47 2,894.47 2,858.52 2,861.76 0.0M
2025-01-14 2,899.26 2,899.26 2,873.10 2,894.47 0.0M
2025-01-13 2,878.20 2,899.26 2,860.71 2,899.26 0.0M
2025-01-10 2,872.06 2,890.02 2,861.88 2,878.20 0.0M
2025-01-09 2,831.84 2,877.05 2,831.84 2,872.06 0.0M
2025-01-08 2,866.52 2,869.21 2,831.84 2,831.84 0.0M
2025-01-07 2,878.64 2,887.61 2,862.98 2,866.52 0.0M
2025-01-06 2,873.69 2,891.29 2,868.85 2,878.64 0.0M
2025-01-03 2,872.57 2,874.89 2,861.23 2,873.69 0.0M
2025-01-02 2,849.46 2,872.57 2,849.46 2,872.57 0.0M