OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ Island →
2,695.95
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:00 2,546.47 2,546.47 2,546.47 2,546.47 0.0K
09:30 2,543.88 2,543.88 2,543.88 2,543.88 0.0K
09:33 2,540.12 2,540.12 2,540.12 2,540.12 0.0K
09:34 2,534.90 2,534.90 2,534.90 2,534.90 0.0K
09:36 2,531.09 2,531.09 2,531.09 2,531.09 0.0K
09:39 2,532.09 2,532.09 2,532.09 2,532.09 0.0K
09:40 2,534.58 2,534.58 2,534.58 2,534.58 0.0K
09:41 2,535.07 2,535.07 2,535.07 2,535.07 0.0K
09:42 2,535.88 2,535.88 2,535.88 2,535.88 0.0K
09:43 2,536.20 2,536.20 2,536.20 2,536.20 0.0K
09:45 2,536.96 2,536.96 2,536.96 2,536.96 0.0K
09:48 2,542.21 2,542.21 2,542.21 2,542.21 0.0K
09:49 2,543.46 2,543.46 2,543.46 2,543.46 0.0K
09:50 2,543.71 2,543.71 2,543.71 2,543.71 0.0K
09:51 2,544.10 2,544.10 2,544.10 2,544.10 0.0K
09:53 2,540.74 2,540.74 2,540.74 2,540.74 0.0K
09:57 2,541.37 2,541.37 2,541.37 2,541.37 0.0K
09:58 2,541.99 2,541.99 2,541.99 2,541.99 0.0K
10:02 2,540.93 2,540.93 2,540.93 2,540.93 0.0K
10:03 2,542.50 2,542.50 2,542.50 2,542.50 0.0K
10:07 2,540.07 2,540.07 2,540.07 2,540.07 0.0K
10:08 2,539.69 2,539.69 2,539.69 2,539.69 0.0K
10:09 2,540.11 2,540.11 2,540.11 2,540.11 0.0K
10:10 2,540.52 2,540.52 2,540.52 2,540.52 0.0K
10:11 2,544.82 2,544.82 2,544.82 2,544.82 0.0K
10:16 2,546.04 2,546.04 2,546.04 2,546.04 0.0K
10:17 2,549.05 2,549.05 2,549.05 2,549.05 0.0K
10:20 2,550.68 2,550.68 2,550.68 2,550.68 0.0K
10:23 2,551.93 2,551.93 2,551.93 2,551.93 0.0K
10:24 2,554.33 2,554.33 2,554.33 2,554.33 0.0K
10:25 2,555.70 2,555.70 2,555.70 2,555.70 0.0K
10:27 2,556.94 2,556.94 2,556.94 2,556.94 0.0K
10:28 2,556.71 2,556.71 2,556.71 2,556.71 0.0K
10:29 2,554.23 2,554.23 2,554.23 2,554.23 0.0K
10:31 2,556.58 2,556.58 2,556.58 2,556.58 0.0K
10:32 2,557.55 2,557.55 2,557.55 2,557.55 0.0K
10:34 2,557.05 2,557.05 2,557.05 2,557.05 0.0K
10:37 2,560.87 2,560.87 2,560.87 2,560.87 0.0K
10:38 2,560.25 2,560.25 2,560.25 2,560.25 0.0K
10:39 2,560.64 2,560.64 2,560.64 2,560.64 0.0K
10:44 2,559.64 2,559.64 2,559.64 2,559.64 0.0K
10:46 2,560.64 2,560.64 2,560.64 2,560.64 0.0K
10:49 2,561.06 2,561.06 2,561.06 2,561.06 0.0K
10:51 2,560.45 2,560.45 2,560.45 2,560.45 0.0K
10:53 2,559.51 2,559.51 2,559.51 2,559.51 0.0K
10:57 2,565.72 2,565.72 2,565.72 2,565.72 0.0K
10:58 2,565.41 2,565.41 2,565.41 2,565.41 0.0K
11:01 2,566.35 2,566.35 2,566.35 2,566.35 0.0K
11:03 2,566.97 2,566.97 2,566.97 2,566.97 0.0K
11:04 2,566.78 2,566.78 2,566.78 2,566.78 0.0K
11:05 2,570.35 2,570.35 2,570.35 2,570.35 0.0K
11:06 2,572.49 2,572.49 2,572.49 2,572.49 0.0K
11:07 2,574.11 2,574.11 2,574.11 2,574.11 0.0K
11:08 2,574.35 2,574.35 2,574.35 2,574.35 0.0K
11:09 2,575.10 2,575.10 2,575.10 2,575.10 0.0K
11:10 2,565.97 2,565.97 2,565.97 2,565.97 0.0K
11:18 2,564.90 2,564.90 2,564.90 2,564.90 0.0K
11:19 2,563.89 2,563.89 2,563.89 2,563.89 0.0K
11:20 2,564.90 2,564.90 2,564.90 2,564.90 0.0K
11:21 2,565.40 2,565.40 2,565.40 2,565.40 0.0K
11:23 2,568.62 2,568.62 2,568.62 2,568.62 0.0K
11:24 2,573.40 2,573.40 2,573.40 2,573.40 0.0K
11:27 2,574.29 2,574.29 2,574.29 2,574.29 0.0K
11:28 2,575.36 2,575.36 2,575.36 2,575.36 0.0K
11:29 2,576.61 2,576.61 2,576.61 2,576.61 0.0K
11:30 2,577.85 2,577.85 2,577.85 2,577.85 0.0K
11:31 2,578.25 2,578.25 2,578.25 2,578.25 0.0K
11:32 2,577.31 2,577.31 2,577.31 2,577.31 0.0K
11:33 2,577.80 2,577.80 2,577.80 2,577.80 0.0K
11:34 2,583.67 2,583.67 2,583.67 2,583.67 0.0K
11:35 2,582.17 2,582.17 2,582.17 2,582.17 0.0K
11:37 2,582.60 2,582.60 2,582.60 2,582.60 0.0K
11:40 2,581.97 2,581.97 2,581.97 2,581.97 0.0K
11:42 2,582.60 2,582.60 2,582.60 2,582.60 0.0K
11:45 2,584.19 2,584.19 2,584.19 2,584.19 0.0K
11:46 2,583.19 2,583.19 2,583.19 2,583.19 0.0K
11:48 2,584.70 2,584.70 2,584.70 2,584.70 0.0K
11:49 2,582.71 2,582.71 2,582.71 2,582.71 0.0K
11:52 2,583.21 2,583.21 2,583.21 2,583.21 0.0K
11:55 2,586.32 2,586.32 2,586.32 2,586.32 0.0K
11:59 2,586.69 2,586.69 2,586.69 2,586.69 0.0K
12:00 2,587.27 2,587.27 2,587.27 2,587.27 0.0K
12:02 2,587.76 2,587.76 2,587.76 2,587.76 0.0K
12:03 2,588.74 2,588.74 2,588.74 2,588.74 0.0K
12:07 2,588.24 2,588.24 2,588.24 2,588.24 0.0K
12:09 2,587.92 2,587.92 2,587.92 2,587.92 0.0K
12:10 2,588.89 2,588.89 2,588.89 2,588.89 0.0K
12:12 2,591.37 2,591.37 2,591.37 2,591.37 0.0K
12:17 2,594.02 2,594.02 2,594.02 2,594.02 0.0K
12:41 2,594.27 2,594.27 2,594.27 2,594.27 0.0K
12:42 2,593.03 2,593.03 2,593.03 2,593.03 0.0K
12:44 2,589.80 2,589.80 2,589.80 2,589.80 0.0K
12:52 2,583.92 2,583.92 2,583.92 2,583.92 0.0K
12:55 2,589.80 2,589.80 2,589.80 2,589.80 0.0K
12:56 2,588.83 2,588.83 2,588.83 2,588.83 0.0K
13:03 2,589.02 2,589.02 2,589.02 2,589.02 0.0K
13:04 2,589.40 2,589.40 2,589.40 2,589.40 0.0K
13:12 2,588.24 2,588.24 2,588.24 2,588.24 0.0K
13:14 2,589.00 2,589.00 2,589.00 2,589.00 0.0K
13:15 2,588.81 2,588.81 2,588.81 2,588.81 0.0K
13:16 2,587.68 2,587.68 2,587.68 2,587.68 0.0K
13:20 2,585.20 2,585.20 2,585.20 2,585.20 0.0K
13:22 2,586.27 2,586.27 2,586.27 2,586.27 0.0K
13:31 2,587.98 2,587.98 2,587.98 2,587.98 0.0K
13:33 2,591.90 2,591.90 2,591.90 2,591.90 0.0K
13:36 2,593.86 2,593.86 2,593.86 2,593.86 0.0K
13:37 2,595.82 2,595.82 2,595.82 2,595.82 0.0K
13:38 2,597.78 2,597.78 2,597.78 2,597.78 0.0K
13:39 2,599.74 2,599.74 2,599.74 2,599.74 0.0K
13:40 2,597.78 2,597.78 2,597.78 2,597.78 0.0K
13:44 2,598.04 2,598.04 2,598.04 2,598.04 0.0K
13:45 2,598.42 2,598.42 2,598.42 2,598.42 0.0K
13:46 2,599.79 2,599.79 2,599.79 2,599.79 0.0K
13:47 2,601.97 2,601.97 2,601.97 2,601.97 0.0K
13:48 2,601.32 2,601.32 2,601.32 2,601.32 0.0K
13:49 2,603.28 2,603.28 2,603.28 2,603.28 0.0K
13:50 2,605.24 2,605.24 2,605.24 2,605.24 0.0K
13:51 2,606.08 2,606.08 2,606.08 2,606.08 0.0K
13:52 2,609.25 2,609.25 2,609.25 2,609.25 0.0K
13:53 2,613.17 2,613.17 2,613.17 2,613.17 0.0K
13:54 2,613.72 2,613.72 2,613.72 2,613.72 0.0K
13:55 2,611.76 2,611.76 2,611.76 2,611.76 0.0K
13:56 2,618.62 2,618.62 2,618.62 2,618.62 0.0K
13:57 2,611.24 2,611.24 2,611.24 2,611.24 0.0K
13:58 2,612.24 2,612.24 2,612.24 2,612.24 0.0K
13:59 2,616.23 2,616.23 2,616.23 2,616.23 0.0K
14:00 2,620.15 2,620.15 2,620.15 2,620.15 0.0K
14:01 2,621.30 2,621.30 2,621.30 2,621.30 0.0K
14:02 2,621.79 2,621.79 2,621.79 2,621.79 0.0K
14:04 2,620.81 2,620.81 2,620.81 2,620.81 0.0K
14:05 2,616.87 2,616.87 2,616.87 2,616.87 0.0K
14:06 2,615.87 2,615.87 2,615.87 2,615.87 0.0K
14:07 2,610.97 2,610.97 2,610.97 2,610.97 0.0K
14:08 2,615.59 2,615.59 2,615.59 2,615.59 0.0K
14:09 2,620.01 2,620.01 2,620.01 2,620.01 0.0K
14:10 2,621.00 2,621.00 2,621.00 2,621.00 0.0K
14:12 2,621.84 2,621.84 2,621.84 2,621.84 0.0K
14:13 2,621.10 2,621.10 2,621.10 2,621.10 0.0K
14:14 2,620.60 2,620.60 2,620.60 2,620.60 0.0K
14:15 2,618.64 2,618.64 2,618.64 2,618.64 0.0K
14:16 2,620.60 2,620.60 2,620.60 2,620.60 0.0K
14:17 2,621.82 2,621.82 2,621.82 2,621.82 0.0K
14:18 2,621.31 2,621.31 2,621.31 2,621.31 0.0K
14:21 2,619.58 2,619.58 2,619.58 2,619.58 0.0K
14:22 2,617.63 2,617.63 2,617.63 2,617.63 0.0K
14:23 2,611.76 2,611.76 2,611.76 2,611.76 0.0K
14:26 2,613.85 2,613.85 2,613.85 2,613.85 0.0K
14:27 2,613.20 2,613.20 2,613.20 2,613.20 0.0K
14:28 2,609.24 2,609.24 2,609.24 2,609.24 0.0K
14:29 2,613.98 2,613.98 2,613.98 2,613.98 0.0K
14:31 2,606.42 2,606.42 2,606.42 2,606.42 0.0K
14:32 2,610.34 2,610.34 2,610.34 2,610.34 0.0K
14:33 2,606.42 2,606.42 2,606.42 2,606.42 0.0K
14:34 2,610.15 2,610.15 2,610.15 2,610.15 0.0K
14:35 2,610.78 2,610.78 2,610.78 2,610.78 0.0K
14:36 2,608.76 2,608.76 2,608.76 2,608.76 0.0K
14:37 2,605.04 2,605.04 2,605.04 2,605.04 0.0K
14:38 2,608.96 2,608.96 2,608.96 2,608.96 0.0K
14:39 2,609.15 2,609.15 2,609.15 2,609.15 0.0K
14:41 2,608.15 2,608.15 2,608.15 2,608.15 0.0K
14:42 2,609.12 2,609.12 2,609.12 2,609.12 0.0K
14:43 2,609.24 2,609.24 2,609.24 2,609.24 0.0K
14:44 2,607.56 2,607.56 2,607.56 2,607.56 0.0K
14:45 2,605.60 2,605.60 2,605.60 2,605.60 0.0K
14:48 2,606.61 2,606.61 2,606.61 2,606.61 0.0K
14:49 2,605.99 2,605.99 2,605.99 2,605.99 0.0K
14:50 2,604.03 2,604.03 2,604.03 2,604.03 0.0K
14:51 2,605.01 2,605.01 2,605.01 2,605.01 0.0K
14:53 2,602.81 2,602.81 2,602.81 2,602.81 0.0K
14:54 2,606.17 2,606.17 2,606.17 2,606.17 0.0K
14:55 2,607.32 2,607.32 2,607.32 2,607.32 0.0K
14:56 2,607.90 2,607.90 2,607.90 2,607.90 0.0K
14:57 2,608.64 2,608.64 2,608.64 2,608.64 0.0K
14:58 2,609.72 2,609.72 2,609.72 2,609.72 0.0K
14:59 2,610.69 2,610.69 2,610.69 2,610.69 0.0K
15:01 2,611.44 2,611.44 2,611.44 2,611.44 0.0K
15:02 2,611.93 2,611.93 2,611.93 2,611.93 0.0K
15:04 2,610.79 2,610.79 2,610.79 2,610.79 0.0K
15:05 2,609.68 2,609.68 2,609.68 2,609.68 0.0K
15:06 2,610.76 2,610.76 2,610.76 2,610.76 0.0K
15:07 2,611.00 2,611.00 2,611.00 2,611.00 0.0K
15:10 2,607.78 2,607.78 2,607.78 2,607.78 0.0K
15:11 2,611.69 2,611.69 2,611.69 2,611.69 0.0K
15:12 2,612.58 2,612.58 2,612.58 2,612.58 0.0K
15:13 2,616.88 2,616.88 2,616.88 2,616.88 0.0K
15:14 2,607.87 2,607.87 2,607.87 2,607.87 0.0K
15:15 2,604.87 2,604.87 2,604.87 2,604.87 0.0K
15:16 2,602.82 2,602.82 2,602.82 2,602.82 0.0K
15:17 2,600.14 2,600.14 2,600.14 2,600.14 0.0K
15:18 2,602.49 2,602.49 2,602.49 2,602.49 0.0K
15:19 2,605.06 2,605.06 2,605.06 2,605.06 0.0K
15:20 2,605.37 2,605.37 2,605.37 2,605.37 0.0K
15:21 2,605.86 2,605.86 2,605.86 2,605.86 0.0K
15:23 2,607.07 2,607.07 2,607.07 2,607.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar