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 2,385.77 2,385.77 2,385.77 2,385.77 0.0K
09:32 2,377.55 2,377.55 2,377.55 2,377.55 0.0K
09:33 2,364.35 2,364.35 2,364.35 2,364.35 0.0K
09:34 2,363.68 2,363.68 2,363.68 2,363.68 0.0K
09:36 2,363.40 2,363.40 2,363.40 2,363.40 0.0K
09:37 2,363.01 2,363.01 2,363.01 2,363.01 0.0K
09:39 2,358.65 2,358.65 2,358.65 2,358.65 0.0K
09:40 2,356.30 2,356.30 2,356.30 2,356.30 0.0K
09:44 2,357.27 2,357.27 2,357.27 2,357.27 0.0K
09:45 2,357.63 2,357.63 2,357.63 2,357.63 0.0K
09:46 2,358.75 2,358.75 2,358.75 2,358.75 0.0K
09:48 2,358.19 2,358.19 2,358.19 2,358.19 0.0K
09:50 2,358.53 2,358.53 2,358.53 2,358.53 0.0K
09:54 2,358.93 2,358.93 2,358.93 2,358.93 0.0K
09:55 2,358.11 2,358.11 2,358.11 2,358.11 0.0K
09:56 2,357.44 2,357.44 2,357.44 2,357.44 0.0K
09:57 2,354.48 2,354.48 2,354.48 2,354.48 0.0K
10:00 2,348.27 2,348.27 2,348.27 2,348.27 0.0K
10:01 2,347.60 2,347.60 2,347.60 2,347.60 0.0K
10:05 2,348.27 2,348.27 2,348.27 2,348.27 0.0K
10:08 2,348.56 2,348.56 2,348.56 2,348.56 0.0K
10:09 2,349.73 2,349.73 2,349.73 2,349.73 0.0K
10:11 2,312.15 2,312.15 2,312.15 2,312.15 0.0K
10:12 2,312.71 2,312.71 2,312.71 2,312.71 0.0K
10:23 2,312.38 2,312.38 2,312.38 2,312.38 0.0K
10:30 2,313.04 2,313.04 2,313.04 2,313.04 0.0K
10:31 2,312.25 2,312.25 2,312.25 2,312.25 0.0K
10:32 2,310.92 2,310.92 2,310.92 2,310.92 0.0K
10:33 2,307.66 2,307.66 2,307.66 2,307.66 0.0K
10:34 2,306.22 2,306.22 2,306.22 2,306.22 0.0K
10:35 2,307.55 2,307.55 2,307.55 2,307.55 0.0K
10:36 2,307.21 2,307.21 2,307.21 2,307.21 0.0K
10:38 2,308.39 2,308.39 2,308.39 2,308.39 0.0K
10:43 2,307.21 2,307.21 2,307.21 2,307.21 0.0K
10:45 2,307.82 2,307.82 2,307.82 2,307.82 0.0K
10:48 2,307.47 2,307.47 2,307.47 2,307.47 0.0K
10:50 2,308.27 2,308.27 2,308.27 2,308.27 0.0K
10:56 2,308.09 2,308.09 2,308.09 2,308.09 0.0K
11:00 2,307.51 2,307.51 2,307.51 2,307.51 0.0K
11:01 2,307.10 2,307.10 2,307.10 2,307.10 0.0K
11:03 2,306.28 2,306.28 2,306.28 2,306.28 0.0K
11:04 2,311.48 2,311.48 2,311.48 2,311.48 0.0K
11:05 2,304.62 2,304.62 2,304.62 2,304.62 0.0K
11:06 2,301.54 2,301.54 2,301.54 2,301.54 0.0K
11:07 2,300.67 2,300.67 2,300.67 2,300.67 0.0K
11:09 2,303.08 2,303.08 2,303.08 2,303.08 0.0K
11:10 2,301.62 2,301.62 2,301.62 2,301.62 0.0K
11:11 2,301.21 2,301.21 2,301.21 2,301.21 0.0K
11:12 2,301.07 2,301.07 2,301.07 2,301.07 0.0K
11:13 2,300.27 2,300.27 2,300.27 2,300.27 0.0K
11:14 2,301.21 2,301.21 2,301.21 2,301.21 0.0K
11:16 2,298.85 2,298.85 2,298.85 2,298.85 0.0K
11:17 2,299.51 2,299.51 2,299.51 2,299.51 0.0K
11:20 2,301.87 2,301.87 2,301.87 2,301.87 0.0K
11:22 2,300.47 2,300.47 2,300.47 2,300.47 0.0K
11:23 2,296.52 2,296.52 2,296.52 2,296.52 0.0K
11:24 2,294.50 2,294.50 2,294.50 2,294.50 0.0K
11:25 2,292.81 2,292.81 2,292.81 2,292.81 0.0K
11:29 2,291.22 2,291.22 2,291.22 2,291.22 0.0K
11:32 2,290.14 2,290.14 2,290.14 2,290.14 0.0K
11:33 2,288.41 2,288.41 2,288.41 2,288.41 0.0K
11:34 2,288.98 2,288.98 2,288.98 2,288.98 0.0K
11:35 2,288.14 2,288.14 2,288.14 2,288.14 0.0K
11:39 2,287.45 2,287.45 2,287.45 2,287.45 0.0K
11:40 2,286.43 2,286.43 2,286.43 2,286.43 0.0K
11:42 2,286.77 2,286.77 2,286.77 2,286.77 0.0K
11:44 2,287.64 2,287.64 2,287.64 2,287.64 0.0K
11:45 2,290.30 2,290.30 2,290.30 2,290.30 0.0K
11:46 2,291.53 2,291.53 2,291.53 2,291.53 0.0K
11:49 2,289.18 2,289.18 2,289.18 2,289.18 0.0K
11:50 2,291.53 2,291.53 2,291.53 2,291.53 0.0K
11:53 2,284.82 2,284.82 2,284.82 2,284.82 0.0K
11:55 2,286.20 2,286.20 2,286.20 2,286.20 0.0K
11:56 2,280.00 2,280.00 2,280.00 2,280.00 0.0K
11:57 2,280.58 2,280.58 2,280.58 2,280.58 0.0K
11:58 2,282.58 2,282.58 2,282.58 2,282.58 0.0K
12:04 2,280.86 2,280.86 2,280.86 2,280.86 0.0K
12:08 2,280.45 2,280.45 2,280.45 2,280.45 0.0K
12:11 2,279.36 2,279.36 2,279.36 2,279.36 0.0K
12:12 2,281.36 2,281.36 2,281.36 2,281.36 0.0K
12:13 2,283.05 2,283.05 2,283.05 2,283.05 0.0K
12:16 2,287.91 2,287.91 2,287.91 2,287.91 0.0K
12:24 2,285.38 2,285.38 2,285.38 2,285.38 0.0K
12:33 2,287.74 2,287.74 2,287.74 2,287.74 0.0K
12:36 2,287.33 2,287.33 2,287.33 2,287.33 0.0K
12:48 2,287.74 2,287.74 2,287.74 2,287.74 0.0K
12:54 2,288.95 2,288.95 2,288.95 2,288.95 0.0K
12:57 2,288.29 2,288.29 2,288.29 2,288.29 0.0K
12:59 2,289.47 2,289.47 2,289.47 2,289.47 0.0K
13:05 2,285.16 2,285.16 2,285.16 2,285.16 0.0K
13:06 2,285.82 2,285.82 2,285.82 2,285.82 0.0K
13:11 2,290.76 2,290.76 2,290.76 2,290.76 0.0K
13:13 2,291.43 2,291.43 2,291.43 2,291.43 0.0K
13:18 2,291.14 2,291.14 2,291.14 2,291.14 0.0K
13:20 2,287.61 2,287.61 2,287.61 2,287.61 0.0K
13:21 2,285.61 2,285.61 2,285.61 2,285.61 0.0K
13:22 2,284.25 2,284.25 2,284.25 2,284.25 0.0K
13:24 2,282.87 2,282.87 2,282.87 2,282.87 0.0K
13:25 2,282.18 2,282.18 2,282.18 2,282.18 0.0K
13:26 2,281.52 2,281.52 2,281.52 2,281.52 0.0K
13:27 2,284.18 2,284.18 2,284.18 2,284.18 0.0K
13:28 2,282.74 2,282.74 2,282.74 2,282.74 0.0K
13:30 2,281.21 2,281.21 2,281.21 2,281.21 0.0K
13:35 2,281.87 2,281.87 2,281.87 2,281.87 0.0K
13:36 2,281.77 2,281.77 2,281.77 2,281.77 0.0K
13:37 2,283.50 2,283.50 2,283.50 2,283.50 0.0K
13:38 2,287.24 2,287.24 2,287.24 2,287.24 0.0K
13:40 2,289.59 2,289.59 2,289.59 2,289.59 0.0K
13:41 2,292.31 2,292.31 2,292.31 2,292.31 0.0K
13:42 2,290.98 2,290.98 2,290.98 2,290.98 0.0K
13:43 2,301.68 2,301.68 2,301.68 2,301.68 0.0K
13:45 2,303.68 2,303.68 2,303.68 2,303.68 0.0K
13:50 2,301.95 2,301.95 2,301.95 2,301.95 0.0K
13:51 2,303.53 2,303.53 2,303.53 2,303.53 0.0K
13:52 2,302.87 2,302.87 2,302.87 2,302.87 0.0K
13:54 2,301.74 2,301.74 2,301.74 2,301.74 0.0K
13:56 2,301.89 2,301.89 2,301.89 2,301.89 0.0K
13:59 2,299.87 2,299.87 2,299.87 2,299.87 0.0K
14:00 2,300.28 2,300.28 2,300.28 2,300.28 0.0K
14:01 2,299.99 2,299.99 2,299.99 2,299.99 0.0K
14:02 2,304.09 2,304.09 2,304.09 2,304.09 0.0K
14:03 2,305.16 2,305.16 2,305.16 2,305.16 0.0K
14:04 2,303.83 2,303.83 2,303.83 2,303.83 0.0K
14:06 2,311.00 2,311.00 2,311.00 2,311.00 0.0K
14:07 2,312.18 2,312.18 2,312.18 2,312.18 0.0K
14:08 2,314.49 2,314.49 2,314.49 2,314.49 0.0K
14:10 2,315.82 2,315.82 2,315.82 2,315.82 0.0K
14:11 2,315.13 2,315.13 2,315.13 2,315.13 0.0K
14:13 2,316.31 2,316.31 2,316.31 2,316.31 0.0K
14:15 2,311.95 2,311.95 2,311.95 2,311.95 0.0K
14:16 2,311.28 2,311.28 2,311.28 2,311.28 0.0K
14:17 2,309.84 2,309.84 2,309.84 2,309.84 0.0K
14:18 2,308.25 2,308.25 2,308.25 2,308.25 0.0K
14:19 2,307.16 2,307.16 2,307.16 2,307.16 0.0K
14:21 2,306.50 2,306.50 2,306.50 2,306.50 0.0K
14:23 2,307.33 2,307.33 2,307.33 2,307.33 0.0K
14:24 2,313.61 2,313.61 2,313.61 2,313.61 0.0K
14:25 2,314.84 2,314.84 2,314.84 2,314.84 0.0K
14:27 2,315.80 2,315.80 2,315.80 2,315.80 0.0K
14:29 2,312.16 2,312.16 2,312.16 2,312.16 0.0K
14:30 2,312.72 2,312.72 2,312.72 2,312.72 0.0K
14:31 2,312.43 2,312.43 2,312.43 2,312.43 0.0K
14:33 2,312.16 2,312.16 2,312.16 2,312.16 0.0K
14:34 2,311.63 2,311.63 2,311.63 2,311.63 0.0K
14:35 2,312.30 2,312.30 2,312.30 2,312.30 0.0K
14:40 2,311.45 2,311.45 2,311.45 2,311.45 0.0K
14:44 2,310.85 2,310.85 2,310.85 2,310.85 0.0K
14:46 2,312.72 2,312.72 2,312.72 2,312.72 0.0K
14:48 2,311.12 2,311.12 2,311.12 2,311.12 0.0K
14:50 2,312.72 2,312.72 2,312.72 2,312.72 0.0K
14:52 2,313.39 2,313.39 2,313.39 2,313.39 0.0K
14:53 2,311.38 2,311.38 2,311.38 2,311.38 0.0K
14:54 2,311.10 2,311.10 2,311.10 2,311.10 0.0K
14:56 2,310.54 2,310.54 2,310.54 2,310.54 0.0K
14:57 2,308.81 2,308.81 2,308.81 2,308.81 0.0K
14:58 2,308.54 2,308.54 2,308.54 2,308.54 0.0K
14:59 2,309.34 2,309.34 2,309.34 2,309.34 0.0K
15:01 2,308.54 2,308.54 2,308.54 2,308.54 0.0K
15:02 2,302.34 2,302.34 2,302.34 2,302.34 0.0K
15:03 2,303.03 2,303.03 2,303.03 2,303.03 0.0K
15:04 2,302.34 2,302.34 2,302.34 2,302.34 0.0K
15:05 2,303.54 2,303.54 2,303.54 2,303.54 0.0K
15:06 2,303.81 2,303.81 2,303.81 2,303.81 0.0K
15:08 2,304.07 2,304.07 2,304.07 2,304.07 0.0K
15:09 2,304.76 2,304.76 2,304.76 2,304.76 0.0K
15:11 2,305.32 2,305.32 2,305.32 2,305.32 0.0K
15:12 2,307.28 2,307.28 2,307.28 2,307.28 0.0K
15:13 2,306.70 2,306.70 2,306.70 2,306.70 0.0K
15:16 2,305.61 2,305.61 2,305.61 2,305.61 0.0K
15:17 2,299.41 2,299.41 2,299.41 2,299.41 0.0K
15:18 2,298.86 2,298.86 2,298.86 2,298.86 0.0K
15:19 2,294.72 2,294.72 2,294.72 2,294.72 0.0K
15:21 2,296.60 2,296.60 2,296.60 2,296.60 0.0K
15:22 2,299.70 2,299.70 2,299.70 2,299.70 0.0K
15:23 2,301.67 2,301.67 2,301.67 2,301.67 0.0K
15:24 2,302.53 2,302.53 2,302.53 2,302.53 0.0K
15:30 2,308.94 2,308.94 2,308.94 2,308.94 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar