OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ Island →
2,675.13
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,794.08 2,794.08 2,794.08 2,794.08 0.0K
09:33 2,798.00 2,798.00 2,798.00 2,798.00 0.0K
09:36 2,798.80 2,798.80 2,798.80 2,798.80 0.0K
09:37 2,799.77 2,799.77 2,799.77 2,799.77 0.0K
09:38 2,801.51 2,801.51 2,801.51 2,801.51 0.0K
09:39 2,803.31 2,803.31 2,803.31 2,803.31 0.0K
09:41 2,802.63 2,802.63 2,802.63 2,802.63 0.0K
09:42 2,801.66 2,801.66 2,801.66 2,801.66 0.0K
09:43 2,801.99 2,801.99 2,801.99 2,801.99 0.0K
09:47 2,803.06 2,803.06 2,803.06 2,803.06 0.0K
09:51 2,804.67 2,804.67 2,804.67 2,804.67 0.0K
09:52 2,803.66 2,803.66 2,803.66 2,803.66 0.0K
09:54 2,804.11 2,804.11 2,804.11 2,804.11 0.0K
09:58 2,802.86 2,802.86 2,802.86 2,802.86 0.0K
09:59 2,800.90 2,800.90 2,800.90 2,800.90 0.0K
10:00 2,802.13 2,802.13 2,802.13 2,802.13 0.0K
10:03 2,803.66 2,803.66 2,803.66 2,803.66 0.0K
10:05 2,804.98 2,804.98 2,804.98 2,804.98 0.0K
10:06 2,804.44 2,804.44 2,804.44 2,804.44 0.0K
10:12 2,802.81 2,802.81 2,802.81 2,802.81 0.0K
10:13 2,803.18 2,803.18 2,803.18 2,803.18 0.0K
10:17 2,804.19 2,804.19 2,804.19 2,804.19 0.0K
10:18 2,806.77 2,806.77 2,806.77 2,806.77 0.0K
10:19 2,807.02 2,807.02 2,807.02 2,807.02 0.0K
10:22 2,806.84 2,806.84 2,806.84 2,806.84 0.0K
10:23 2,808.06 2,808.06 2,808.06 2,808.06 0.0K
10:26 2,808.56 2,808.56 2,808.56 2,808.56 0.0K
10:28 2,810.52 2,810.52 2,810.52 2,810.52 0.0K
10:33 2,810.83 2,810.83 2,810.83 2,810.83 0.0K
10:34 2,811.46 2,811.46 2,811.46 2,811.46 0.0K
10:37 2,811.96 2,811.96 2,811.96 2,811.96 0.0K
10:40 2,811.34 2,811.34 2,811.34 2,811.34 0.0K
10:42 2,809.39 2,809.39 2,809.39 2,809.39 0.0K
10:44 2,809.44 2,809.44 2,809.44 2,809.44 0.0K
10:46 2,810.06 2,810.06 2,810.06 2,810.06 0.0K
10:47 2,812.02 2,812.02 2,812.02 2,812.02 0.0K
10:49 2,812.65 2,812.65 2,812.65 2,812.65 0.0K
10:50 2,813.63 2,813.63 2,813.63 2,813.63 0.0K
10:51 2,813.94 2,813.94 2,813.94 2,813.94 0.0K
10:54 2,816.02 2,816.02 2,816.02 2,816.02 0.0K
10:55 2,818.17 2,818.17 2,818.17 2,818.17 0.0K
10:56 2,821.11 2,821.11 2,821.11 2,821.11 0.0K
10:58 2,821.73 2,821.73 2,821.73 2,821.73 0.0K
11:00 2,822.23 2,822.23 2,822.23 2,822.23 0.0K
11:02 2,822.25 2,822.25 2,822.25 2,822.25 0.0K
11:10 2,824.20 2,824.20 2,824.20 2,824.20 0.0K
11:11 2,822.98 2,822.98 2,822.98 2,822.98 0.0K
11:12 2,819.76 2,819.76 2,819.76 2,819.76 0.0K
11:13 2,819.26 2,819.26 2,819.26 2,819.26 0.0K
11:18 2,819.89 2,819.89 2,819.89 2,819.89 0.0K
11:19 2,820.31 2,820.31 2,820.31 2,820.31 0.0K
11:20 2,820.62 2,820.62 2,820.62 2,820.62 0.0K
11:21 2,820.05 2,820.05 2,820.05 2,820.05 0.0K
11:24 2,812.21 2,812.21 2,812.21 2,812.21 0.0K
11:26 2,810.49 2,810.49 2,810.49 2,810.49 0.0K
11:27 2,809.99 2,809.99 2,809.99 2,809.99 0.0K
11:31 2,808.20 2,808.20 2,808.20 2,808.20 0.0K
11:35 2,808.40 2,808.40 2,808.40 2,808.40 0.0K
11:36 2,812.02 2,812.02 2,812.02 2,812.02 0.0K
11:37 2,812.84 2,812.84 2,812.84 2,812.84 0.0K
11:38 2,807.93 2,807.93 2,807.93 2,807.93 0.0K
11:40 2,808.43 2,808.43 2,808.43 2,808.43 0.0K
11:41 2,809.05 2,809.05 2,809.05 2,809.05 0.0K
11:42 2,811.86 2,811.86 2,811.86 2,811.86 0.0K
11:45 2,810.92 2,810.92 2,810.92 2,810.92 0.0K
11:46 2,810.31 2,810.31 2,810.31 2,810.31 0.0K
11:49 2,811.14 2,811.14 2,811.14 2,811.14 0.0K
11:50 2,811.54 2,811.54 2,811.54 2,811.54 0.0K
11:51 2,812.04 2,812.04 2,812.04 2,812.04 0.0K
11:53 2,812.80 2,812.80 2,812.80 2,812.80 0.0K
11:58 2,813.41 2,813.41 2,813.41 2,813.41 0.0K
11:59 2,817.77 2,817.77 2,817.77 2,817.77 0.0K
12:00 2,818.27 2,818.27 2,818.27 2,818.27 0.0K
12:02 2,818.76 2,818.76 2,818.76 2,818.76 0.0K
12:03 2,826.60 2,826.60 2,826.60 2,826.60 0.0K
12:07 2,826.10 2,826.10 2,826.10 2,826.10 0.0K
12:09 2,824.15 2,824.15 2,824.15 2,824.15 0.0K
12:10 2,826.10 2,826.10 2,826.10 2,826.10 0.0K
12:13 2,825.03 2,825.03 2,825.03 2,825.03 0.0K
12:15 2,826.99 2,826.99 2,826.99 2,826.99 0.0K
12:16 2,826.59 2,826.59 2,826.59 2,826.59 0.0K
12:17 2,827.81 2,827.81 2,827.81 2,827.81 0.0K
12:18 2,831.03 2,831.03 2,831.03 2,831.03 0.0K
12:20 2,831.41 2,831.41 2,831.41 2,831.41 0.0K
12:21 2,831.90 2,831.90 2,831.90 2,831.90 0.0K
12:33 2,831.47 2,831.47 2,831.47 2,831.47 0.0K
12:37 2,830.73 2,830.73 2,830.73 2,830.73 0.0K
12:44 2,830.24 2,830.24 2,830.24 2,830.24 0.0K
12:49 2,830.73 2,830.73 2,830.73 2,830.73 0.0K
12:52 2,828.86 2,828.86 2,828.86 2,828.86 0.0K
12:53 2,830.73 2,830.73 2,830.73 2,830.73 0.0K
12:54 2,829.57 2,829.57 2,829.57 2,829.57 0.0K
12:55 2,828.45 2,828.45 2,828.45 2,828.45 0.0K
13:01 2,825.55 2,825.55 2,825.55 2,825.55 0.0K
13:07 2,825.70 2,825.70 2,825.70 2,825.70 0.0K
13:08 2,827.66 2,827.66 2,827.66 2,827.66 0.0K
13:09 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
13:12 2,829.19 2,829.19 2,829.19 2,829.19 0.0K
13:15 2,827.23 2,827.23 2,827.23 2,827.23 0.0K
13:16 2,827.54 2,827.54 2,827.54 2,827.54 0.0K
13:23 2,828.12 2,828.12 2,828.12 2,828.12 0.0K
13:26 2,830.60 2,830.60 2,830.60 2,830.60 0.0K
13:31 2,827.50 2,827.50 2,827.50 2,827.50 0.0K
13:32 2,831.41 2,831.41 2,831.41 2,831.41 0.0K
13:33 2,830.20 2,830.20 2,830.20 2,830.20 0.0K
13:36 2,831.20 2,831.20 2,831.20 2,831.20 0.0K
13:37 2,834.38 2,834.38 2,834.38 2,834.38 0.0K
13:39 2,834.88 2,834.88 2,834.88 2,834.88 0.0K
13:42 2,836.04 2,836.04 2,836.04 2,836.04 0.0K
13:44 2,837.98 2,837.98 2,837.98 2,837.98 0.0K
13:45 2,840.02 2,840.02 2,840.02 2,840.02 0.0K
13:47 2,840.42 2,840.42 2,840.42 2,840.42 0.0K
13:48 2,841.43 2,841.43 2,841.43 2,841.43 0.0K
13:49 2,842.64 2,842.64 2,842.64 2,842.64 0.0K
13:52 2,842.96 2,842.96 2,842.96 2,842.96 0.0K
13:55 2,837.08 2,837.08 2,837.08 2,837.08 0.0K
13:59 2,840.34 2,840.34 2,840.34 2,840.34 0.0K
14:00 2,842.71 2,842.71 2,842.71 2,842.71 0.0K
14:01 2,842.30 2,842.30 2,842.30 2,842.30 0.0K
14:04 2,841.08 2,841.08 2,841.08 2,841.08 0.0K
14:06 2,843.23 2,843.23 2,843.23 2,843.23 0.0K
14:08 2,842.26 2,842.26 2,842.26 2,842.26 0.0K
14:11 2,842.76 2,842.76 2,842.76 2,842.76 0.0K
14:16 2,843.18 2,843.18 2,843.18 2,843.18 0.0K
14:17 2,841.94 2,841.94 2,841.94 2,841.94 0.0K
14:18 2,843.90 2,843.90 2,843.90 2,843.90 0.0K
14:19 2,844.55 2,844.55 2,844.55 2,844.55 0.0K
14:21 2,845.05 2,845.05 2,845.05 2,845.05 0.0K
14:23 2,846.29 2,846.29 2,846.29 2,846.29 0.0K
14:24 2,844.33 2,844.33 2,844.33 2,844.33 0.0K
14:25 2,843.33 2,843.33 2,843.33 2,843.33 0.0K
14:26 2,844.30 2,844.30 2,844.30 2,844.30 0.0K
14:28 2,844.06 2,844.06 2,844.06 2,844.06 0.0K
14:29 2,845.27 2,845.27 2,845.27 2,845.27 0.0K
14:30 2,844.96 2,844.96 2,844.96 2,844.96 0.0K
14:32 2,845.45 2,845.45 2,845.45 2,845.45 0.0K
14:33 2,845.95 2,845.95 2,845.95 2,845.95 0.0K
14:35 2,842.59 2,842.59 2,842.59 2,842.59 0.0K
14:42 2,843.57 2,843.57 2,843.57 2,843.57 0.0K
14:44 2,844.20 2,844.20 2,844.20 2,844.20 0.0K
14:49 2,843.80 2,843.80 2,843.80 2,843.80 0.0K
14:52 2,843.68 2,843.68 2,843.68 2,843.68 0.0K
14:54 2,842.89 2,842.89 2,842.89 2,842.89 0.0K
14:57 2,842.25 2,842.25 2,842.25 2,842.25 0.0K
14:58 2,840.29 2,840.29 2,840.29 2,840.29 0.0K
14:59 2,844.20 2,844.20 2,844.20 2,844.20 0.0K
15:00 2,846.64 2,846.64 2,846.64 2,846.64 0.0K
15:02 2,842.41 2,842.41 2,842.41 2,842.41 0.0K
15:06 2,843.42 2,843.42 2,843.42 2,843.42 0.0K
15:08 2,840.93 2,840.93 2,840.93 2,840.93 0.0K
15:09 2,839.93 2,839.93 2,839.93 2,839.93 0.0K
15:10 2,840.93 2,840.93 2,840.93 2,840.93 0.0K
15:16 2,840.43 2,840.43 2,840.43 2,840.43 0.0K
15:17 2,841.04 2,841.04 2,841.04 2,841.04 0.0K
15:18 2,840.03 2,840.03 2,840.03 2,840.03 0.0K
15:19 2,842.28 2,842.28 2,842.28 2,842.28 0.0K
15:20 2,849.00 2,849.00 2,849.00 2,849.00 0.0K
15:21 2,848.49 2,848.49 2,848.49 2,848.49 0.0K
15:22 2,843.74 2,843.74 2,843.74 2,843.74 0.0K
15:23 2,843.08 2,843.08 2,843.08 2,843.08 0.0K
15:24 2,842.69 2,842.69 2,842.69 2,842.69 0.0K
15:25 2,843.10 2,843.10 2,843.10 2,843.10 0.0K
15:30 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar