OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ Island →
2,609.74
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,385.04 2,385.04 2,385.04 2,385.04 0.0K
09:31 2,369.90 2,369.90 2,369.90 2,369.90 0.0K
09:32 2,368.89 2,368.89 2,368.89 2,368.89 0.0K
09:33 2,336.70 2,336.70 2,336.70 2,336.70 0.0K
09:34 2,305.16 2,305.16 2,305.16 2,305.16 0.0K
09:35 2,295.46 2,295.46 2,295.46 2,295.46 0.0K
09:36 2,291.86 2,291.86 2,291.86 2,291.86 0.0K
09:37 2,291.19 2,291.19 2,291.19 2,291.19 0.0K
09:38 2,292.37 2,292.37 2,292.37 2,292.37 0.0K
09:39 2,293.86 2,293.86 2,293.86 2,293.86 0.0K
09:40 2,291.11 2,291.11 2,291.11 2,291.11 0.0K
09:42 2,292.20 2,292.20 2,292.20 2,292.20 0.0K
09:43 2,290.19 2,290.19 2,290.19 2,290.19 0.0K
09:44 2,291.22 2,291.22 2,291.22 2,291.22 0.0K
09:45 2,291.33 2,291.33 2,291.33 2,291.33 0.0K
09:46 2,293.89 2,293.89 2,293.89 2,293.89 0.0K
09:47 2,294.75 2,294.75 2,294.75 2,294.75 0.0K
09:49 2,294.19 2,294.19 2,294.19 2,294.19 0.0K
09:50 2,289.94 2,289.94 2,289.94 2,289.94 0.0K
09:51 2,289.10 2,289.10 2,289.10 2,289.10 0.0K
09:52 2,292.30 2,292.30 2,292.30 2,292.30 0.0K
09:53 2,297.98 2,297.98 2,297.98 2,297.98 0.0K
09:54 2,295.63 2,295.63 2,295.63 2,295.63 0.0K
09:55 2,295.95 2,295.95 2,295.95 2,295.95 0.0K
09:56 2,297.10 2,297.10 2,297.10 2,297.10 0.0K
09:57 2,300.19 2,300.19 2,300.19 2,300.19 0.0K
09:59 2,298.86 2,298.86 2,298.86 2,298.86 0.0K
10:00 2,303.61 2,303.61 2,303.61 2,303.61 0.0K
10:01 2,304.66 2,304.66 2,304.66 2,304.66 0.0K
10:02 2,303.59 2,303.59 2,303.59 2,303.59 0.0K
10:03 2,304.17 2,304.17 2,304.17 2,304.17 0.0K
10:05 2,308.75 2,308.75 2,308.75 2,308.75 0.0K
10:06 2,303.40 2,303.40 2,303.40 2,303.40 0.0K
10:07 2,305.70 2,305.70 2,305.70 2,305.70 0.0K
10:10 2,306.92 2,306.92 2,306.92 2,306.92 0.0K
10:11 2,308.25 2,308.25 2,308.25 2,308.25 0.0K
10:12 2,307.85 2,307.85 2,307.85 2,307.85 0.0K
10:14 2,307.28 2,307.28 2,307.28 2,307.28 0.0K
10:15 2,309.19 2,309.19 2,309.19 2,309.19 0.0K
10:16 2,303.87 2,303.87 2,303.87 2,303.87 0.0K
10:17 2,314.03 2,314.03 2,314.03 2,314.03 0.0K
10:18 2,314.78 2,314.78 2,314.78 2,314.78 0.0K
10:19 2,316.66 2,316.66 2,316.66 2,316.66 0.0K
10:20 2,321.06 2,321.06 2,321.06 2,321.06 0.0K
10:21 2,329.20 2,329.20 2,329.20 2,329.20 0.0K
10:22 2,328.18 2,328.18 2,328.18 2,328.18 0.0K
10:23 2,330.95 2,330.95 2,330.95 2,330.95 0.0K
10:24 2,339.06 2,339.06 2,339.06 2,339.06 0.0K
10:25 2,341.73 2,341.73 2,341.73 2,341.73 0.0K
10:26 2,349.62 2,349.62 2,349.62 2,349.62 0.0K
10:27 2,352.54 2,352.54 2,352.54 2,352.54 0.0K
10:28 2,349.51 2,349.51 2,349.51 2,349.51 0.0K
10:29 2,350.64 2,350.64 2,350.64 2,350.64 0.0K
10:30 2,351.19 2,351.19 2,351.19 2,351.19 0.0K
10:31 2,349.58 2,349.58 2,349.58 2,349.58 0.0K
10:32 2,341.91 2,341.91 2,341.91 2,341.91 0.0K
10:33 2,341.25 2,341.25 2,341.25 2,341.25 0.0K
10:34 2,340.58 2,340.58 2,340.58 2,340.58 0.0K
10:35 2,343.44 2,343.44 2,343.44 2,343.44 0.0K
10:36 2,342.74 2,342.74 2,342.74 2,342.74 0.0K
10:37 2,346.28 2,346.28 2,346.28 2,346.28 0.0K
10:38 2,348.86 2,348.86 2,348.86 2,348.86 0.0K
10:41 2,349.14 2,349.14 2,349.14 2,349.14 0.0K
10:42 2,349.80 2,349.80 2,349.80 2,349.80 0.0K
10:43 2,350.36 2,350.36 2,350.36 2,350.36 0.0K
10:44 2,357.63 2,357.63 2,357.63 2,357.63 0.0K
10:46 2,369.32 2,369.32 2,369.32 2,369.32 0.0K
10:47 2,370.65 2,370.65 2,370.65 2,370.65 0.0K
10:48 2,372.87 2,372.87 2,372.87 2,372.87 0.0K
10:49 2,374.86 2,374.86 2,374.86 2,374.86 0.0K
10:50 2,374.20 2,374.20 2,374.20 2,374.20 0.0K
10:51 2,378.29 2,378.29 2,378.29 2,378.29 0.0K
10:52 2,379.16 2,379.16 2,379.16 2,379.16 0.0K
10:53 2,379.71 2,379.71 2,379.71 2,379.71 0.0K
10:54 2,383.53 2,383.53 2,383.53 2,383.53 0.0K
10:55 2,382.62 2,382.62 2,382.62 2,382.62 0.0K
10:56 2,383.62 2,383.62 2,383.62 2,383.62 0.0K
10:57 2,382.94 2,382.94 2,382.94 2,382.94 0.0K
10:58 2,379.84 2,379.84 2,379.84 2,379.84 0.0K
11:00 2,375.60 2,375.60 2,375.60 2,375.60 0.0K
11:02 2,376.93 2,376.93 2,376.93 2,376.93 0.0K
11:04 2,375.45 2,375.45 2,375.45 2,375.45 0.0K
11:05 2,376.48 2,376.48 2,376.48 2,376.48 0.0K
11:06 2,375.86 2,375.86 2,375.86 2,375.86 0.0K
11:12 2,373.86 2,373.86 2,373.86 2,373.86 0.0K
11:13 2,374.19 2,374.19 2,374.19 2,374.19 0.0K
11:14 2,368.58 2,368.58 2,368.58 2,368.58 0.0K
11:16 2,370.39 2,370.39 2,370.39 2,370.39 0.0K
11:17 2,368.60 2,368.60 2,368.60 2,368.60 0.0K
11:18 2,370.60 2,370.60 2,370.60 2,370.60 0.0K
11:19 2,365.19 2,365.19 2,365.19 2,365.19 0.0K
11:20 2,368.52 2,368.52 2,368.52 2,368.52 0.0K
11:22 2,370.15 2,370.15 2,370.15 2,370.15 0.0K
11:23 2,368.37 2,368.37 2,368.37 2,368.37 0.0K
11:24 2,367.18 2,367.18 2,367.18 2,367.18 0.0K
11:25 2,363.41 2,363.41 2,363.41 2,363.41 0.0K
11:26 2,362.29 2,362.29 2,362.29 2,362.29 0.0K
11:27 2,360.69 2,360.69 2,360.69 2,360.69 0.0K
11:28 2,355.55 2,355.55 2,355.55 2,355.55 0.0K
11:29 2,355.13 2,355.13 2,355.13 2,355.13 0.0K
11:30 2,353.92 2,353.92 2,353.92 2,353.92 0.0K
11:34 2,352.74 2,352.74 2,352.74 2,352.74 0.0K
11:36 2,354.27 2,354.27 2,354.27 2,354.27 0.0K
11:37 2,353.92 2,353.92 2,353.92 2,353.92 0.0K
11:38 2,354.21 2,354.21 2,354.21 2,354.21 0.0K
11:39 2,355.20 2,355.20 2,355.20 2,355.20 0.0K
11:46 2,353.54 2,353.54 2,353.54 2,353.54 0.0K
11:47 2,353.81 2,353.81 2,353.81 2,353.81 0.0K
11:49 2,354.50 2,354.50 2,354.50 2,354.50 0.0K
11:56 2,355.97 2,355.97 2,355.97 2,355.97 0.0K
11:57 2,354.85 2,354.85 2,354.85 2,354.85 0.0K
11:58 2,353.12 2,353.12 2,353.12 2,353.12 0.0K
12:00 2,352.45 2,352.45 2,352.45 2,352.45 0.0K
12:04 2,352.12 2,352.12 2,352.12 2,352.12 0.0K
12:07 2,352.52 2,352.52 2,352.52 2,352.52 0.0K
12:12 2,353.27 2,353.27 2,353.27 2,353.27 0.0K
12:14 2,350.54 2,350.54 2,350.54 2,350.54 0.0K
12:19 2,350.13 2,350.13 2,350.13 2,350.13 0.0K
12:20 2,349.55 2,349.55 2,349.55 2,349.55 0.0K
12:24 2,342.37 2,342.37 2,342.37 2,342.37 0.0K
12:25 2,343.02 2,343.02 2,343.02 2,343.02 0.0K
12:26 2,341.69 2,341.69 2,341.69 2,341.69 0.0K
12:28 2,340.51 2,340.51 2,340.51 2,340.51 0.0K
12:29 2,342.87 2,342.87 2,342.87 2,342.87 0.0K
12:34 2,341.69 2,341.69 2,341.69 2,341.69 0.0K
12:37 2,343.70 2,343.70 2,343.70 2,343.70 0.0K
12:40 2,344.79 2,344.79 2,344.79 2,344.79 0.0K
12:42 2,342.80 2,342.80 2,342.80 2,342.80 0.0K
12:43 2,342.52 2,342.52 2,342.52 2,342.52 0.0K
12:49 2,342.80 2,342.80 2,342.80 2,342.80 0.0K
12:53 2,341.07 2,341.07 2,341.07 2,341.07 0.0K
12:56 2,340.98 2,340.98 2,340.98 2,340.98 0.0K
13:00 2,341.25 2,341.25 2,341.25 2,341.25 0.0K
13:02 2,340.71 2,340.71 2,340.71 2,340.71 0.0K
13:04 2,341.93 2,341.93 2,341.93 2,341.93 0.0K
13:06 2,340.92 2,340.92 2,340.92 2,340.92 0.0K
13:07 2,340.63 2,340.63 2,340.63 2,340.63 0.0K
13:10 2,343.89 2,343.89 2,343.89 2,343.89 0.0K
13:11 2,343.97 2,343.97 2,343.97 2,343.97 0.0K
13:12 2,345.14 2,345.14 2,345.14 2,345.14 0.0K
13:13 2,345.68 2,345.68 2,345.68 2,345.68 0.0K
13:21 2,344.50 2,344.50 2,344.50 2,344.50 0.0K
13:23 2,344.21 2,344.21 2,344.21 2,344.21 0.0K
13:26 2,343.69 2,343.69 2,343.69 2,343.69 0.0K
13:28 2,343.00 2,343.00 2,343.00 2,343.00 0.0K
13:30 2,341.67 2,341.67 2,341.67 2,341.67 0.0K
13:33 2,340.62 2,340.62 2,340.62 2,340.62 0.0K
13:34 2,343.81 2,343.81 2,343.81 2,343.81 0.0K
13:36 2,339.14 2,339.14 2,339.14 2,339.14 0.0K
13:37 2,338.32 2,338.32 2,338.32 2,338.32 0.0K
13:40 2,336.32 2,336.32 2,336.32 2,336.32 0.0K
13:41 2,340.98 2,340.98 2,340.98 2,340.98 0.0K
13:42 2,341.66 2,341.66 2,341.66 2,341.66 0.0K
13:43 2,334.98 2,334.98 2,334.98 2,334.98 0.0K
13:44 2,331.88 2,331.88 2,331.88 2,331.88 0.0K
13:45 2,332.55 2,332.55 2,332.55 2,332.55 0.0K
13:46 2,330.19 2,330.19 2,330.19 2,330.19 0.0K
13:51 2,334.18 2,334.18 2,334.18 2,334.18 0.0K
13:52 2,334.47 2,334.47 2,334.47 2,334.47 0.0K
13:57 2,333.81 2,333.81 2,333.81 2,333.81 0.0K
14:02 2,336.16 2,336.16 2,336.16 2,336.16 0.0K
14:03 2,339.42 2,339.42 2,339.42 2,339.42 0.0K
14:05 2,342.01 2,342.01 2,342.01 2,342.01 0.0K
14:07 2,348.21 2,348.21 2,348.21 2,348.21 0.0K
14:08 2,347.54 2,347.54 2,347.54 2,347.54 0.0K
14:12 2,349.54 2,349.54 2,349.54 2,349.54 0.0K
14:13 2,357.89 2,357.89 2,357.89 2,357.89 0.0K
14:14 2,360.50 2,360.50 2,360.50 2,360.50 0.0K
14:15 2,360.13 2,360.13 2,360.13 2,360.13 0.0K
14:16 2,380.42 2,380.42 2,380.42 2,380.42 0.0K
14:17 2,390.62 2,390.62 2,390.62 2,390.62 0.0K
14:18 2,407.49 2,407.49 2,407.49 2,407.49 0.0K
14:19 2,411.38 2,411.38 2,411.38 2,411.38 0.0K
14:20 2,416.04 2,416.04 2,416.04 2,416.04 0.0K
14:21 2,418.09 2,418.09 2,418.09 2,418.09 0.0K
14:22 2,416.57 2,416.57 2,416.57 2,416.57 0.0K
14:23 2,409.64 2,409.64 2,409.64 2,409.64 0.0K
14:24 2,401.39 2,401.39 2,401.39 2,401.39 0.0K
14:25 2,393.58 2,393.58 2,393.58 2,393.58 0.0K
14:26 2,383.96 2,383.96 2,383.96 2,383.96 0.0K
14:27 2,379.72 2,379.72 2,379.72 2,379.72 0.0K
14:28 2,376.76 2,376.76 2,376.76 2,376.76 0.0K
14:29 2,376.20 2,376.20 2,376.20 2,376.20 0.0K
14:30 2,370.95 2,370.95 2,370.95 2,370.95 0.0K
14:31 2,369.07 2,369.07 2,369.07 2,369.07 0.0K
14:32 2,369.04 2,369.04 2,369.04 2,369.04 0.0K
14:33 2,368.77 2,368.77 2,368.77 2,368.77 0.0K
14:34 2,369.94 2,369.94 2,369.94 2,369.94 0.0K
14:35 2,369.90 2,369.90 2,369.90 2,369.90 0.0K
14:36 2,368.09 2,368.09 2,368.09 2,368.09 0.0K
14:37 2,369.70 2,369.70 2,369.70 2,369.70 0.0K
14:38 2,367.23 2,367.23 2,367.23 2,367.23 0.0K
14:39 2,364.62 2,364.62 2,364.62 2,364.62 0.0K
14:40 2,366.46 2,366.46 2,366.46 2,366.46 0.0K
14:42 2,365.90 2,365.90 2,365.90 2,365.90 0.0K
14:45 2,368.37 2,368.37 2,368.37 2,368.37 0.0K
14:46 2,367.97 2,367.97 2,367.97 2,367.97 0.0K
14:48 2,366.88 2,366.88 2,366.88 2,366.88 0.0K
14:49 2,367.15 2,367.15 2,367.15 2,367.15 0.0K
14:52 2,354.75 2,354.75 2,354.75 2,354.75 0.0K
14:53 2,353.07 2,353.07 2,353.07 2,353.07 0.0K
14:54 2,354.01 2,354.01 2,354.01 2,354.01 0.0K
14:55 2,364.99 2,364.99 2,364.99 2,364.99 0.0K
14:56 2,370.11 2,370.11 2,370.11 2,370.11 0.0K
14:57 2,370.94 2,370.94 2,370.94 2,370.94 0.0K
14:58 2,372.03 2,372.03 2,372.03 2,372.03 0.0K
14:59 2,368.59 2,368.59 2,368.59 2,368.59 0.0K
15:00 2,371.97 2,371.97 2,371.97 2,371.97 0.0K
15:02 2,370.24 2,370.24 2,370.24 2,370.24 0.0K
15:03 2,366.06 2,366.06 2,366.06 2,366.06 0.0K
15:04 2,365.68 2,365.68 2,365.68 2,365.68 0.0K
15:05 2,368.54 2,368.54 2,368.54 2,368.54 0.0K
15:08 2,367.81 2,367.81 2,367.81 2,367.81 0.0K
15:11 2,367.47 2,367.47 2,367.47 2,367.47 0.0K
15:12 2,361.27 2,361.27 2,361.27 2,361.27 0.0K
15:13 2,365.98 2,365.98 2,365.98 2,365.98 0.0K
15:15 2,367.43 2,367.43 2,367.43 2,367.43 0.0K
15:17 2,355.03 2,355.03 2,355.03 2,355.03 0.0K
15:18 2,355.44 2,355.44 2,355.44 2,355.44 0.0K
15:20 2,355.03 2,355.03 2,355.03 2,355.03 0.0K
15:21 2,355.44 2,355.44 2,355.44 2,355.44 0.0K
15:22 2,354.23 2,354.23 2,354.23 2,354.23 0.0K
15:23 2,350.50 2,350.50 2,350.50 2,350.50 0.0K
15:24 2,353.52 2,353.52 2,353.52 2,353.52 0.0K
15:30 2,348.02 2,348.02 2,348.02 2,348.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar