OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ Island →
2,641.12
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,971.76 2,971.76 2,971.76 2,971.76 0.0K
09:31 2,975.63 2,975.63 2,975.63 2,975.63 0.0K
09:34 2,974.22 2,974.22 2,974.22 2,974.22 0.0K
09:35 2,975.54 2,975.54 2,975.54 2,975.54 0.0K
09:36 2,975.23 2,975.23 2,975.23 2,975.23 0.0K
09:37 2,974.55 2,974.55 2,974.55 2,974.55 0.0K
09:38 2,973.36 2,973.36 2,973.36 2,973.36 0.0K
09:39 2,977.73 2,977.73 2,977.73 2,977.73 0.0K
09:41 2,977.08 2,977.08 2,977.08 2,977.08 0.0K
09:44 2,978.19 2,978.19 2,978.19 2,978.19 0.0K
09:46 2,977.59 2,977.59 2,977.59 2,977.59 0.0K
09:47 2,981.40 2,981.40 2,981.40 2,981.40 0.0K
09:48 2,980.32 2,980.32 2,980.32 2,980.32 0.0K
09:52 2,979.13 2,979.13 2,979.13 2,979.13 0.0K
09:53 2,978.53 2,978.53 2,978.53 2,978.53 0.0K
09:54 2,980.67 2,980.67 2,980.67 2,980.67 0.0K
09:55 2,976.53 2,976.53 2,976.53 2,976.53 0.0K
09:57 2,977.21 2,977.21 2,977.21 2,977.21 0.0K
09:58 2,977.86 2,977.86 2,977.86 2,977.86 0.0K
09:59 2,974.49 2,974.49 2,974.49 2,974.49 0.0K
10:00 2,973.41 2,973.41 2,973.41 2,973.41 0.0K
10:03 2,974.52 2,974.52 2,974.52 2,974.52 0.0K
10:04 2,973.41 2,973.41 2,973.41 2,973.41 0.0K
10:05 2,973.74 2,973.74 2,973.74 2,973.74 0.0K
10:06 2,972.52 2,972.52 2,972.52 2,972.52 0.0K
10:14 2,974.27 2,974.27 2,974.27 2,974.27 0.0K
10:16 2,973.60 2,973.60 2,973.60 2,973.60 0.0K
10:18 2,973.00 2,973.00 2,973.00 2,973.00 0.0K
10:19 2,972.34 2,972.34 2,972.34 2,972.34 0.0K
10:21 2,972.02 2,972.02 2,972.02 2,972.02 0.0K
10:23 2,972.68 2,972.68 2,972.68 2,972.68 0.0K
10:24 2,974.75 2,974.75 2,974.75 2,974.75 0.0K
10:25 2,973.44 2,973.44 2,973.44 2,973.44 0.0K
10:29 2,973.76 2,973.76 2,973.76 2,973.76 0.0K
10:35 2,974.26 2,974.26 2,974.26 2,974.26 0.0K
10:36 2,973.30 2,973.30 2,973.30 2,973.30 0.0K
10:39 2,971.09 2,971.09 2,971.09 2,971.09 0.0K
10:40 2,968.07 2,968.07 2,968.07 2,968.07 0.0K
10:43 2,972.09 2,972.09 2,972.09 2,972.09 0.0K
10:44 2,971.44 2,971.44 2,971.44 2,971.44 0.0K
10:47 2,968.41 2,968.41 2,968.41 2,968.41 0.0K
10:48 2,968.24 2,968.24 2,968.24 2,968.24 0.0K
10:50 2,968.09 2,968.09 2,968.09 2,968.09 0.0K
10:51 2,968.83 2,968.83 2,968.83 2,968.83 0.0K
10:53 2,969.16 2,969.16 2,969.16 2,969.16 0.0K
10:54 2,970.17 2,970.17 2,970.17 2,970.17 0.0K
10:55 2,969.51 2,969.51 2,969.51 2,969.51 0.0K
10:58 2,970.52 2,970.52 2,970.52 2,970.52 0.0K
10:59 2,970.21 2,970.21 2,970.21 2,970.21 0.0K
11:03 2,970.68 2,970.68 2,970.68 2,970.68 0.0K
11:05 2,971.25 2,971.25 2,971.25 2,971.25 0.0K
11:06 2,969.93 2,969.93 2,969.93 2,969.93 0.0K
11:07 2,972.36 2,972.36 2,972.36 2,972.36 0.0K
11:13 2,972.85 2,972.85 2,972.85 2,972.85 0.0K
11:15 2,973.50 2,973.50 2,973.50 2,973.50 0.0K
11:19 2,974.49 2,974.49 2,974.49 2,974.49 0.0K
11:20 2,975.82 2,975.82 2,975.82 2,975.82 0.0K
11:29 2,974.49 2,974.49 2,974.49 2,974.49 0.0K
11:41 2,979.94 2,979.94 2,979.94 2,979.94 0.0K
11:43 2,979.38 2,979.38 2,979.38 2,979.38 0.0K
11:44 2,980.36 2,980.36 2,980.36 2,980.36 0.0K
11:46 2,981.50 2,981.50 2,981.50 2,981.50 0.0K
11:47 2,981.82 2,981.82 2,981.82 2,981.82 0.0K
11:50 2,980.97 2,980.97 2,980.97 2,980.97 0.0K
11:52 2,981.26 2,981.26 2,981.26 2,981.26 0.0K
11:57 2,978.04 2,978.04 2,978.04 2,978.04 0.0K
11:58 2,979.21 2,979.21 2,979.21 2,979.21 0.0K
12:00 2,980.19 2,980.19 2,980.19 2,980.19 0.0K
12:01 2,979.86 2,979.86 2,979.86 2,979.86 0.0K
12:02 2,980.85 2,980.85 2,980.85 2,980.85 0.0K
12:03 2,981.18 2,981.18 2,981.18 2,981.18 0.0K
12:08 2,982.28 2,982.28 2,982.28 2,982.28 0.0K
12:10 2,980.85 2,980.85 2,980.85 2,980.85 0.0K
12:13 2,979.86 2,979.86 2,979.86 2,979.86 0.0K
12:24 2,980.19 2,980.19 2,980.19 2,980.19 0.0K
12:28 2,982.34 2,982.34 2,982.34 2,982.34 0.0K
12:40 2,982.05 2,982.05 2,982.05 2,982.05 0.0K
12:42 2,981.72 2,981.72 2,981.72 2,981.72 0.0K
12:43 2,979.75 2,979.75 2,979.75 2,979.75 0.0K
12:45 2,980.08 2,980.08 2,980.08 2,980.08 0.0K
12:46 2,978.46 2,978.46 2,978.46 2,978.46 0.0K
12:47 2,977.89 2,977.89 2,977.89 2,977.89 0.0K
12:48 2,978.22 2,978.22 2,978.22 2,978.22 0.0K
12:57 2,979.12 2,979.12 2,979.12 2,979.12 0.0K
13:02 2,980.19 2,980.19 2,980.19 2,980.19 0.0K
13:11 2,980.68 2,980.68 2,980.68 2,980.68 0.0K
13:12 2,981.33 2,981.33 2,981.33 2,981.33 0.0K
13:13 2,983.31 2,983.31 2,983.31 2,983.31 0.0K
13:14 2,981.83 2,981.83 2,981.83 2,981.83 0.0K
13:17 2,983.19 2,983.19 2,983.19 2,983.19 0.0K
13:20 2,982.59 2,982.59 2,982.59 2,982.59 0.0K
13:22 2,985.80 2,985.80 2,985.80 2,985.80 0.0K
13:23 2,986.97 2,986.97 2,986.97 2,986.97 0.0K
13:24 2,985.80 2,985.80 2,985.80 2,985.80 0.0K
13:28 2,984.70 2,984.70 2,984.70 2,984.70 0.0K
13:29 2,982.55 2,982.55 2,982.55 2,982.55 0.0K
13:35 2,981.88 2,981.88 2,981.88 2,981.88 0.0K
13:36 2,982.99 2,982.99 2,982.99 2,982.99 0.0K
13:37 2,985.13 2,985.13 2,985.13 2,985.13 0.0K
13:38 2,984.15 2,984.15 2,984.15 2,984.15 0.0K
13:40 2,983.50 2,983.50 2,983.50 2,983.50 0.0K
13:41 2,983.67 2,983.67 2,983.67 2,983.67 0.0K
13:42 2,984.01 2,984.01 2,984.01 2,984.01 0.0K
13:43 2,986.15 2,986.15 2,986.15 2,986.15 0.0K
13:44 2,987.03 2,987.03 2,987.03 2,987.03 0.0K
13:46 2,989.37 2,989.37 2,989.37 2,989.37 0.0K
13:47 2,991.68 2,991.68 2,991.68 2,991.68 0.0K
13:48 2,993.25 2,993.25 2,993.25 2,993.25 0.0K
13:51 2,994.06 2,994.06 2,994.06 2,994.06 0.0K
13:52 2,993.25 2,993.25 2,993.25 2,993.25 0.0K
13:54 2,992.11 2,992.11 2,992.11 2,992.11 0.0K
13:58 2,993.10 2,993.10 2,993.10 2,993.10 0.0K
14:00 2,994.80 2,994.80 2,994.80 2,994.80 0.0K
14:03 2,992.48 2,992.48 2,992.48 2,992.48 0.0K
14:05 2,992.14 2,992.14 2,992.14 2,992.14 0.0K
14:09 2,992.30 2,992.30 2,992.30 2,992.30 0.0K
14:10 2,994.32 2,994.32 2,994.32 2,994.32 0.0K
14:11 2,993.75 2,993.75 2,993.75 2,993.75 0.0K
14:12 2,993.22 2,993.22 2,993.22 2,993.22 0.0K
14:14 2,994.83 2,994.83 2,994.83 2,994.83 0.0K
14:20 2,994.09 2,994.09 2,994.09 2,994.09 0.0K
14:21 2,992.12 2,992.12 2,992.12 2,992.12 0.0K
14:22 2,992.77 2,992.77 2,992.77 2,992.77 0.0K
14:30 2,993.97 2,993.97 2,993.97 2,993.97 0.0K
14:31 2,993.65 2,993.65 2,993.65 2,993.65 0.0K
14:35 2,994.19 2,994.19 2,994.19 2,994.19 0.0K
14:36 2,995.26 2,995.26 2,995.26 2,995.26 0.0K
14:38 2,993.11 2,993.11 2,993.11 2,993.11 0.0K
14:39 2,994.10 2,994.10 2,994.10 2,994.10 0.0K
14:40 2,992.90 2,992.90 2,992.90 2,992.90 0.0K
14:43 2,993.92 2,993.92 2,993.92 2,993.92 0.0K
14:46 2,992.58 2,992.58 2,992.58 2,992.58 0.0K
14:47 2,991.56 2,991.56 2,991.56 2,991.56 0.0K
14:51 2,993.53 2,993.53 2,993.53 2,993.53 0.0K
14:52 2,994.70 2,994.70 2,994.70 2,994.70 0.0K
14:53 2,995.86 2,995.86 2,995.86 2,995.86 0.0K
15:00 2,993.59 2,993.59 2,993.59 2,993.59 0.0K
15:01 2,995.08 2,995.08 2,995.08 2,995.08 0.0K
15:02 2,994.75 2,994.75 2,994.75 2,994.75 0.0K
15:08 2,994.30 2,994.30 2,994.30 2,994.30 0.0K
15:12 2,992.53 2,992.53 2,992.53 2,992.53 0.0K
15:17 2,993.21 2,993.21 2,993.21 2,993.21 0.0K
15:20 2,993.37 2,993.37 2,993.37 2,993.37 0.0K
15:22 2,994.48 2,994.48 2,994.48 2,994.48 0.0K
15:24 2,996.45 2,996.45 2,996.45 2,996.45 0.0K
15:30 2,998.59 2,998.59 2,998.59 2,998.59 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar