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 2,526.93 2,526.93 2,526.93 2,526.93 0.0K
09:31 2,525.01 2,525.01 2,525.01 2,525.01 0.0K
09:32 2,521.29 2,521.29 2,521.29 2,521.29 0.0K
09:33 2,520.46 2,520.46 2,520.46 2,520.46 0.0K
09:34 2,520.28 2,520.28 2,520.28 2,520.28 0.0K
09:35 2,519.62 2,519.62 2,519.62 2,519.62 0.0K
09:36 2,518.18 2,518.18 2,518.18 2,518.18 0.0K
09:37 2,518.84 2,518.84 2,518.84 2,518.84 0.0K
09:38 2,518.80 2,518.80 2,518.80 2,518.80 0.0K
09:40 2,513.27 2,513.27 2,513.27 2,513.27 0.0K
09:41 2,512.60 2,512.60 2,512.60 2,512.60 0.0K
09:42 2,508.86 2,508.86 2,508.86 2,508.86 0.0K
09:43 2,507.73 2,507.73 2,507.73 2,507.73 0.0K
09:45 2,506.51 2,506.51 2,506.51 2,506.51 0.0K
09:46 2,501.94 2,501.94 2,501.94 2,501.94 0.0K
09:47 2,496.92 2,496.92 2,496.92 2,496.92 0.0K
09:48 2,497.45 2,497.45 2,497.45 2,497.45 0.0K
09:49 2,496.76 2,496.76 2,496.76 2,496.76 0.0K
09:50 2,500.34 2,500.34 2,500.34 2,500.34 0.0K
09:53 2,500.74 2,500.74 2,500.74 2,500.74 0.0K
09:54 2,499.36 2,499.36 2,499.36 2,499.36 0.0K
09:56 2,480.77 2,480.77 2,480.77 2,480.77 0.0K
09:58 2,480.48 2,480.48 2,480.48 2,480.48 0.0K
09:59 2,478.70 2,478.70 2,478.70 2,478.70 0.0K
10:01 2,477.88 2,477.88 2,477.88 2,477.88 0.0K
10:02 2,473.54 2,473.54 2,473.54 2,473.54 0.0K
10:03 2,470.14 2,470.14 2,470.14 2,470.14 0.0K
10:07 2,469.02 2,469.02 2,469.02 2,469.02 0.0K
10:08 2,481.71 2,481.71 2,481.71 2,481.71 0.0K
10:10 2,479.64 2,479.64 2,479.64 2,479.64 0.0K
10:12 2,479.35 2,479.35 2,479.35 2,479.35 0.0K
10:13 2,476.36 2,476.36 2,476.36 2,476.36 0.0K
10:14 2,473.90 2,473.90 2,473.90 2,473.90 0.0K
10:15 2,475.23 2,475.23 2,475.23 2,475.23 0.0K
10:17 2,474.05 2,474.05 2,474.05 2,474.05 0.0K
10:25 2,470.23 2,470.23 2,470.23 2,470.23 0.0K
10:26 2,462.21 2,462.21 2,462.21 2,462.21 0.0K
10:27 2,458.08 2,458.08 2,458.08 2,458.08 0.0K
10:28 2,459.02 2,459.02 2,459.02 2,459.02 0.0K
10:29 2,457.14 2,457.14 2,457.14 2,457.14 0.0K
10:30 2,456.02 2,456.02 2,456.02 2,456.02 0.0K
10:31 2,454.86 2,454.86 2,454.86 2,454.86 0.0K
10:32 2,450.28 2,450.28 2,450.28 2,450.28 0.0K
10:33 2,450.16 2,450.16 2,450.16 2,450.16 0.0K
10:34 2,447.24 2,447.24 2,447.24 2,447.24 0.0K
10:35 2,444.80 2,444.80 2,444.80 2,444.80 0.0K
10:36 2,440.02 2,440.02 2,440.02 2,440.02 0.0K
10:38 2,442.43 2,442.43 2,442.43 2,442.43 0.0K
10:44 2,444.63 2,444.63 2,444.63 2,444.63 0.0K
10:51 2,448.31 2,448.31 2,448.31 2,448.31 0.0K
10:52 2,447.64 2,447.64 2,447.64 2,447.64 0.0K
10:59 2,446.82 2,446.82 2,446.82 2,446.82 0.0K
11:03 2,444.82 2,444.82 2,444.82 2,444.82 0.0K
11:06 2,442.79 2,442.79 2,442.79 2,442.79 0.0K
11:08 2,437.96 2,437.96 2,437.96 2,437.96 0.0K
11:09 2,436.87 2,436.87 2,436.87 2,436.87 0.0K
11:10 2,436.29 2,436.29 2,436.29 2,436.29 0.0K
11:11 2,437.42 2,437.42 2,437.42 2,437.42 0.0K
11:13 2,436.96 2,436.96 2,436.96 2,436.96 0.0K
11:14 2,434.67 2,434.67 2,434.67 2,434.67 0.0K
11:15 2,434.53 2,434.53 2,434.53 2,434.53 0.0K
11:16 2,443.83 2,443.83 2,443.83 2,443.83 0.0K
11:17 2,443.25 2,443.25 2,443.25 2,443.25 0.0K
11:19 2,446.98 2,446.98 2,446.98 2,446.98 0.0K
11:21 2,444.98 2,444.98 2,444.98 2,444.98 0.0K
11:24 2,444.35 2,444.35 2,444.35 2,444.35 0.0K
11:26 2,439.94 2,439.94 2,439.94 2,439.94 0.0K
11:28 2,441.82 2,441.82 2,441.82 2,441.82 0.0K
11:32 2,439.40 2,439.40 2,439.40 2,439.40 0.0K
11:33 2,439.00 2,439.00 2,439.00 2,439.00 0.0K
11:34 2,449.89 2,449.89 2,449.89 2,449.89 0.0K
11:36 2,448.51 2,448.51 2,448.51 2,448.51 0.0K
11:37 2,447.67 2,447.67 2,447.67 2,447.67 0.0K
11:40 2,439.43 2,439.43 2,439.43 2,439.43 0.0K
11:41 2,437.35 2,437.35 2,437.35 2,437.35 0.0K
11:43 2,434.99 2,434.99 2,434.99 2,434.99 0.0K
11:44 2,435.79 2,435.79 2,435.79 2,435.79 0.0K
11:47 2,433.76 2,433.76 2,433.76 2,433.76 0.0K
11:48 2,432.91 2,432.91 2,432.91 2,432.91 0.0K
11:49 2,429.65 2,429.65 2,429.65 2,429.65 0.0K
11:50 2,430.48 2,430.48 2,430.48 2,430.48 0.0K
11:51 2,431.66 2,431.66 2,431.66 2,431.66 0.0K
11:52 2,432.50 2,432.50 2,432.50 2,432.50 0.0K
11:53 2,435.01 2,435.01 2,435.01 2,435.01 0.0K
11:54 2,435.42 2,435.42 2,435.42 2,435.42 0.0K
11:57 2,434.62 2,434.62 2,434.62 2,434.62 0.0K
11:59 2,432.39 2,432.39 2,432.39 2,432.39 0.0K
12:03 2,429.84 2,429.84 2,429.84 2,429.84 0.0K
12:07 2,432.20 2,432.20 2,432.20 2,432.20 0.0K
12:08 2,433.09 2,433.09 2,433.09 2,433.09 0.0K
12:19 2,431.65 2,431.65 2,431.65 2,431.65 0.0K
12:20 2,430.52 2,430.52 2,430.52 2,430.52 0.0K
12:21 2,428.17 2,428.17 2,428.17 2,428.17 0.0K
12:24 2,426.81 2,426.81 2,426.81 2,426.81 0.0K
12:26 2,426.15 2,426.15 2,426.15 2,426.15 0.0K
12:31 2,427.50 2,427.50 2,427.50 2,427.50 0.0K
12:32 2,428.05 2,428.05 2,428.05 2,428.05 0.0K
12:34 2,427.19 2,427.19 2,427.19 2,427.19 0.0K
12:37 2,428.21 2,428.21 2,428.21 2,428.21 0.0K
12:45 2,429.33 2,429.33 2,429.33 2,429.33 0.0K
12:46 2,430.20 2,430.20 2,430.20 2,430.20 0.0K
12:48 2,433.46 2,433.46 2,433.46 2,433.46 0.0K
12:52 2,432.79 2,432.79 2,432.79 2,432.79 0.0K
12:53 2,433.46 2,433.46 2,433.46 2,433.46 0.0K
12:59 2,432.59 2,432.59 2,432.59 2,432.59 0.0K
13:00 2,431.36 2,431.36 2,431.36 2,431.36 0.0K
13:01 2,433.71 2,433.71 2,433.71 2,433.71 0.0K
13:04 2,433.98 2,433.98 2,433.98 2,433.98 0.0K
13:07 2,435.00 2,435.00 2,435.00 2,435.00 0.0K
13:09 2,436.36 2,436.36 2,436.36 2,436.36 0.0K
13:12 2,436.32 2,436.32 2,436.32 2,436.32 0.0K
13:13 2,435.20 2,435.20 2,435.20 2,435.20 0.0K
13:14 2,434.02 2,434.02 2,434.02 2,434.02 0.0K
13:15 2,433.47 2,433.47 2,433.47 2,433.47 0.0K
13:16 2,434.64 2,434.64 2,434.64 2,434.64 0.0K
13:19 2,441.46 2,441.46 2,441.46 2,441.46 0.0K
13:20 2,443.88 2,443.88 2,443.88 2,443.88 0.0K
13:21 2,444.17 2,444.17 2,444.17 2,444.17 0.0K
13:23 2,444.84 2,444.84 2,444.84 2,444.84 0.0K
13:24 2,444.87 2,444.87 2,444.87 2,444.87 0.0K
13:26 2,444.00 2,444.00 2,444.00 2,444.00 0.0K
13:28 2,444.56 2,444.56 2,444.56 2,444.56 0.0K
13:29 2,444.83 2,444.83 2,444.83 2,444.83 0.0K
13:31 2,443.47 2,443.47 2,443.47 2,443.47 0.0K
13:32 2,442.91 2,442.91 2,442.91 2,442.91 0.0K
13:33 2,442.64 2,442.64 2,442.64 2,442.64 0.0K
13:34 2,439.73 2,439.73 2,439.73 2,439.73 0.0K
13:35 2,441.73 2,441.73 2,441.73 2,441.73 0.0K
13:36 2,442.60 2,442.60 2,442.60 2,442.60 0.0K
13:37 2,441.27 2,441.27 2,441.27 2,441.27 0.0K
13:38 2,438.81 2,438.81 2,438.81 2,438.81 0.0K
13:39 2,427.13 2,427.13 2,427.13 2,427.13 0.0K
13:40 2,426.01 2,426.01 2,426.01 2,426.01 0.0K
13:42 2,427.13 2,427.13 2,427.13 2,427.13 0.0K
13:43 2,428.46 2,428.46 2,428.46 2,428.46 0.0K
13:44 2,427.62 2,427.62 2,427.62 2,427.62 0.0K
13:46 2,427.34 2,427.34 2,427.34 2,427.34 0.0K
13:47 2,428.67 2,428.67 2,428.67 2,428.67 0.0K
13:48 2,428.46 2,428.46 2,428.46 2,428.46 0.0K
13:49 2,428.61 2,428.61 2,428.61 2,428.61 0.0K
13:50 2,431.17 2,431.17 2,431.17 2,431.17 0.0K
13:51 2,430.38 2,430.38 2,430.38 2,430.38 0.0K
13:52 2,427.83 2,427.83 2,427.83 2,427.83 0.0K
13:53 2,427.27 2,427.27 2,427.27 2,427.27 0.0K
13:55 2,426.05 2,426.05 2,426.05 2,426.05 0.0K
13:56 2,425.49 2,425.49 2,425.49 2,425.49 0.0K
13:58 2,428.86 2,428.86 2,428.86 2,428.86 0.0K
13:59 2,428.73 2,428.73 2,428.73 2,428.73 0.0K
14:00 2,427.61 2,427.61 2,427.61 2,427.61 0.0K
14:02 2,426.52 2,426.52 2,426.52 2,426.52 0.0K
14:03 2,427.32 2,427.32 2,427.32 2,427.32 0.0K
14:04 2,426.65 2,426.65 2,426.65 2,426.65 0.0K
14:05 2,422.50 2,422.50 2,422.50 2,422.50 0.0K
14:09 2,421.38 2,421.38 2,421.38 2,421.38 0.0K
14:10 2,420.82 2,420.82 2,420.82 2,420.82 0.0K
14:11 2,420.55 2,420.55 2,420.55 2,420.55 0.0K
14:14 2,421.11 2,421.11 2,421.11 2,421.11 0.0K
14:16 2,414.91 2,414.91 2,414.91 2,414.91 0.0K
14:17 2,415.18 2,415.18 2,415.18 2,415.18 0.0K
14:20 2,414.15 2,414.15 2,414.15 2,414.15 0.0K
14:24 2,415.32 2,415.32 2,415.32 2,415.32 0.0K
14:25 2,419.87 2,419.87 2,419.87 2,419.87 0.0K
14:28 2,420.66 2,420.66 2,420.66 2,420.66 0.0K
14:29 2,416.26 2,416.26 2,416.26 2,416.26 0.0K
14:30 2,414.24 2,414.24 2,414.24 2,414.24 0.0K
14:31 2,414.75 2,414.75 2,414.75 2,414.75 0.0K
14:32 2,413.96 2,413.96 2,413.96 2,413.96 0.0K
14:33 2,414.54 2,414.54 2,414.54 2,414.54 0.0K
14:34 2,415.87 2,415.87 2,415.87 2,415.87 0.0K
14:35 2,414.75 2,414.75 2,414.75 2,414.75 0.0K
14:37 2,410.48 2,410.48 2,410.48 2,410.48 0.0K
14:39 2,410.42 2,410.42 2,410.42 2,410.42 0.0K
14:40 2,411.60 2,411.60 2,411.60 2,411.60 0.0K
14:42 2,411.93 2,411.93 2,411.93 2,411.93 0.0K
14:45 2,412.79 2,412.79 2,412.79 2,412.79 0.0K
14:47 2,411.01 2,411.01 2,411.01 2,411.01 0.0K
14:50 2,401.98 2,401.98 2,401.98 2,401.98 0.0K
14:51 2,403.36 2,403.36 2,403.36 2,403.36 0.0K
14:52 2,400.97 2,400.97 2,400.97 2,400.97 0.0K
14:53 2,397.42 2,397.42 2,397.42 2,397.42 0.0K
14:54 2,395.17 2,395.17 2,395.17 2,395.17 0.0K
14:55 2,395.44 2,395.44 2,395.44 2,395.44 0.0K
14:57 2,396.08 2,396.08 2,396.08 2,396.08 0.0K
15:00 2,396.66 2,396.66 2,396.66 2,396.66 0.0K
15:02 2,395.97 2,395.97 2,395.97 2,395.97 0.0K
15:03 2,401.51 2,401.51 2,401.51 2,401.51 0.0K
15:06 2,403.00 2,403.00 2,403.00 2,403.00 0.0K
15:10 2,402.73 2,402.73 2,402.73 2,402.73 0.0K
15:11 2,399.20 2,399.20 2,399.20 2,399.20 0.0K
15:12 2,400.32 2,400.32 2,400.32 2,400.32 0.0K
15:14 2,399.91 2,399.91 2,399.91 2,399.91 0.0K
15:15 2,398.79 2,398.79 2,398.79 2,398.79 0.0K
15:16 2,417.38 2,417.38 2,417.38 2,417.38 0.0K
15:20 2,421.93 2,421.93 2,421.93 2,421.93 0.0K
15:21 2,421.79 2,421.79 2,421.79 2,421.79 0.0K
15:22 2,418.18 2,418.18 2,418.18 2,418.18 0.0K
15:23 2,417.89 2,417.89 2,417.89 2,417.89 0.0K
15:24 2,418.18 2,418.18 2,418.18 2,418.18 0.0K
15:25 2,421.12 2,421.12 2,421.12 2,421.12 0.0K
15:30 2,427.07 2,427.07 2,427.07 2,427.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar