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 2,362.22 2,362.22 2,362.22 2,362.22 0.0K
09:31 2,358.57 2,358.57 2,358.57 2,358.57 0.0K
09:32 2,401.81 2,401.81 2,401.81 2,401.81 0.0K
09:33 2,453.86 2,453.86 2,453.86 2,453.86 0.0K
09:34 2,454.49 2,454.49 2,454.49 2,454.49 0.0K
09:35 2,457.51 2,457.51 2,457.51 2,457.51 0.0K
09:36 2,460.96 2,460.96 2,460.96 2,460.96 0.0K
09:37 2,460.14 2,460.14 2,460.14 2,460.14 0.0K
09:38 2,457.47 2,457.47 2,457.47 2,457.47 0.0K
09:39 2,452.99 2,452.99 2,452.99 2,452.99 0.0K
09:40 2,442.80 2,442.80 2,442.80 2,442.80 0.0K
09:41 2,443.86 2,443.86 2,443.86 2,443.86 0.0K
09:42 2,441.97 2,441.97 2,441.97 2,441.97 0.0K
09:43 2,441.64 2,441.64 2,441.64 2,441.64 0.0K
09:44 2,442.62 2,442.62 2,442.62 2,442.62 0.0K
09:45 2,444.09 2,444.09 2,444.09 2,444.09 0.0K
09:46 2,441.78 2,441.78 2,441.78 2,441.78 0.0K
09:47 2,437.00 2,437.00 2,437.00 2,437.00 0.0K
09:48 2,442.54 2,442.54 2,442.54 2,442.54 0.0K
09:49 2,441.36 2,441.36 2,441.36 2,441.36 0.0K
09:50 2,441.02 2,441.02 2,441.02 2,441.02 0.0K
09:51 2,439.93 2,439.93 2,439.93 2,439.93 0.0K
09:53 2,438.20 2,438.20 2,438.20 2,438.20 0.0K
09:54 2,438.76 2,438.76 2,438.76 2,438.76 0.0K
09:56 2,438.09 2,438.09 2,438.09 2,438.09 0.0K
09:57 2,437.53 2,437.53 2,437.53 2,437.53 0.0K
09:58 2,437.00 2,437.00 2,437.00 2,437.00 0.0K
09:59 2,437.99 2,437.99 2,437.99 2,437.99 0.0K
10:00 2,438.48 2,438.48 2,438.48 2,438.48 0.0K
10:01 2,433.86 2,433.86 2,433.86 2,433.86 0.0K
10:04 2,434.53 2,434.53 2,434.53 2,434.53 0.0K
10:05 2,435.10 2,435.10 2,435.10 2,435.10 0.0K
10:07 2,437.08 2,437.08 2,437.08 2,437.08 0.0K
10:08 2,437.74 2,437.74 2,437.74 2,437.74 0.0K
10:09 2,438.31 2,438.31 2,438.31 2,438.31 0.0K
10:11 2,438.18 2,438.18 2,438.18 2,438.18 0.0K
10:12 2,439.09 2,439.09 2,439.09 2,439.09 0.0K
10:13 2,438.19 2,438.19 2,438.19 2,438.19 0.0K
10:17 2,437.62 2,437.62 2,437.62 2,437.62 0.0K
10:18 2,433.75 2,433.75 2,433.75 2,433.75 0.0K
10:19 2,428.59 2,428.59 2,428.59 2,428.59 0.0K
10:20 2,427.59 2,427.59 2,427.59 2,427.59 0.0K
10:21 2,426.57 2,426.57 2,426.57 2,426.57 0.0K
10:22 2,427.13 2,427.13 2,427.13 2,427.13 0.0K
10:25 2,428.31 2,428.31 2,428.31 2,428.31 0.0K
10:26 2,427.11 2,427.11 2,427.11 2,427.11 0.0K
10:30 2,426.45 2,426.45 2,426.45 2,426.45 0.0K
10:32 2,425.78 2,425.78 2,425.78 2,425.78 0.0K
10:33 2,426.12 2,426.12 2,426.12 2,426.12 0.0K
10:34 2,426.78 2,426.78 2,426.78 2,426.78 0.0K
10:36 2,427.58 2,427.58 2,427.58 2,427.58 0.0K
10:37 2,427.02 2,427.02 2,427.02 2,427.02 0.0K
10:38 2,424.98 2,424.98 2,424.98 2,424.98 0.0K
10:39 2,420.12 2,420.12 2,420.12 2,420.12 0.0K
10:40 2,419.31 2,419.31 2,419.31 2,419.31 0.0K
10:41 2,417.41 2,417.41 2,417.41 2,417.41 0.0K
10:42 2,418.08 2,418.08 2,418.08 2,418.08 0.0K
10:43 2,420.43 2,420.43 2,420.43 2,420.43 0.0K
10:46 2,424.78 2,424.78 2,424.78 2,424.78 0.0K
10:47 2,422.03 2,422.03 2,422.03 2,422.03 0.0K
10:49 2,423.40 2,423.40 2,423.40 2,423.40 0.0K
10:50 2,423.81 2,423.81 2,423.81 2,423.81 0.0K
10:51 2,425.22 2,425.22 2,425.22 2,425.22 0.0K
10:52 2,424.58 2,424.58 2,424.58 2,424.58 0.0K
10:57 2,425.75 2,425.75 2,425.75 2,425.75 0.0K
10:59 2,427.44 2,427.44 2,427.44 2,427.44 0.0K
11:04 2,427.15 2,427.15 2,427.15 2,427.15 0.0K
11:05 2,426.33 2,426.33 2,426.33 2,426.33 0.0K
11:06 2,425.15 2,425.15 2,425.15 2,425.15 0.0K
11:07 2,423.97 2,423.97 2,423.97 2,423.97 0.0K
11:12 2,423.68 2,423.68 2,423.68 2,423.68 0.0K
11:16 2,423.35 2,423.35 2,423.35 2,423.35 0.0K
11:20 2,425.30 2,425.30 2,425.30 2,425.30 0.0K
11:21 2,424.47 2,424.47 2,424.47 2,424.47 0.0K
11:23 2,419.38 2,419.38 2,419.38 2,419.38 0.0K
11:25 2,419.03 2,419.03 2,419.03 2,419.03 0.0K
11:27 2,422.26 2,422.26 2,422.26 2,422.26 0.0K
11:33 2,424.59 2,424.59 2,424.59 2,424.59 0.0K
11:36 2,428.93 2,428.93 2,428.93 2,428.93 0.0K
11:37 2,429.51 2,429.51 2,429.51 2,429.51 0.0K
11:43 2,420.21 2,420.21 2,420.21 2,420.21 0.0K
11:48 2,419.13 2,419.13 2,419.13 2,419.13 0.0K
11:50 2,416.77 2,416.77 2,416.77 2,416.77 0.0K
11:55 2,417.59 2,417.59 2,417.59 2,417.59 0.0K
11:57 2,416.40 2,416.40 2,416.40 2,416.40 0.0K
12:02 2,415.58 2,415.58 2,415.58 2,415.58 0.0K
12:03 2,414.91 2,414.91 2,414.91 2,414.91 0.0K
12:04 2,410.75 2,410.75 2,410.75 2,410.75 0.0K
12:05 2,407.49 2,407.49 2,407.49 2,407.49 0.0K
12:07 2,409.17 2,409.17 2,409.17 2,409.17 0.0K
12:09 2,410.53 2,410.53 2,410.53 2,410.53 0.0K
12:13 2,411.09 2,411.09 2,411.09 2,411.09 0.0K
12:17 2,410.80 2,410.80 2,410.80 2,410.80 0.0K
12:27 2,412.01 2,412.01 2,412.01 2,412.01 0.0K
12:28 2,412.37 2,412.37 2,412.37 2,412.37 0.0K
12:35 2,414.37 2,414.37 2,414.37 2,414.37 0.0K
12:37 2,414.93 2,414.93 2,414.93 2,414.93 0.0K
12:38 2,415.22 2,415.22 2,415.22 2,415.22 0.0K
12:41 2,415.63 2,415.63 2,415.63 2,415.63 0.0K
12:50 2,416.81 2,416.81 2,416.81 2,416.81 0.0K
12:52 2,416.23 2,416.23 2,416.23 2,416.23 0.0K
12:55 2,414.23 2,414.23 2,414.23 2,414.23 0.0K
12:58 2,414.90 2,414.90 2,414.90 2,414.90 0.0K
13:05 2,413.81 2,413.81 2,413.81 2,413.81 0.0K
13:11 2,410.01 2,410.01 2,410.01 2,410.01 0.0K
13:12 2,411.34 2,411.34 2,411.34 2,411.34 0.0K
13:15 2,410.16 2,410.16 2,410.16 2,410.16 0.0K
13:16 2,412.79 2,412.79 2,412.79 2,412.79 0.0K
13:17 2,411.43 2,411.43 2,411.43 2,411.43 0.0K
13:18 2,410.34 2,410.34 2,410.34 2,410.34 0.0K
13:20 2,411.70 2,411.70 2,411.70 2,411.70 0.0K
13:24 2,412.37 2,412.37 2,412.37 2,412.37 0.0K
13:25 2,411.24 2,411.24 2,411.24 2,411.24 0.0K
13:30 2,405.05 2,405.05 2,405.05 2,405.05 0.0K
13:31 2,405.38 2,405.38 2,405.38 2,405.38 0.0K
13:33 2,404.71 2,404.71 2,404.71 2,404.71 0.0K
13:37 2,403.89 2,403.89 2,403.89 2,403.89 0.0K
13:38 2,402.71 2,402.71 2,402.71 2,402.71 0.0K
13:42 2,402.05 2,402.05 2,402.05 2,402.05 0.0K
13:43 2,398.72 2,398.72 2,398.72 2,398.72 0.0K
13:44 2,398.38 2,398.38 2,398.38 2,398.38 0.0K
13:45 2,396.14 2,396.14 2,396.14 2,396.14 0.0K
13:47 2,394.37 2,394.37 2,394.37 2,394.37 0.0K
13:48 2,393.17 2,393.17 2,393.17 2,393.17 0.0K
13:49 2,387.53 2,387.53 2,387.53 2,387.53 0.0K
13:50 2,386.32 2,386.32 2,386.32 2,386.32 0.0K
13:51 2,388.31 2,388.31 2,388.31 2,388.31 0.0K
13:52 2,387.90 2,387.90 2,387.90 2,387.90 0.0K
13:53 2,381.73 2,381.73 2,381.73 2,381.73 0.0K
13:54 2,381.16 2,381.16 2,381.16 2,381.16 0.0K
13:57 2,383.15 2,383.15 2,383.15 2,383.15 0.0K
14:00 2,381.77 2,381.77 2,381.77 2,381.77 0.0K
14:04 2,379.35 2,379.35 2,379.35 2,379.35 0.0K
14:05 2,378.23 2,378.23 2,378.23 2,378.23 0.0K
14:07 2,377.41 2,377.41 2,377.41 2,377.41 0.0K
14:14 2,376.05 2,376.05 2,376.05 2,376.05 0.0K
14:16 2,376.72 2,376.72 2,376.72 2,376.72 0.0K
14:17 2,379.07 2,379.07 2,379.07 2,379.07 0.0K
14:18 2,378.50 2,378.50 2,378.50 2,378.50 0.0K
14:27 2,379.16 2,379.16 2,379.16 2,379.16 0.0K
14:29 2,378.50 2,378.50 2,378.50 2,378.50 0.0K
14:30 2,377.83 2,377.83 2,377.83 2,377.83 0.0K
14:32 2,376.50 2,376.50 2,376.50 2,376.50 0.0K
14:34 2,371.69 2,371.69 2,371.69 2,371.69 0.0K
14:38 2,370.57 2,370.57 2,370.57 2,370.57 0.0K
14:39 2,370.74 2,370.74 2,370.74 2,370.74 0.0K
14:40 2,370.07 2,370.07 2,370.07 2,370.07 0.0K
14:42 2,369.90 2,369.90 2,369.90 2,369.90 0.0K
14:43 2,370.57 2,370.57 2,370.57 2,370.57 0.0K
14:44 2,371.36 2,371.36 2,371.36 2,371.36 0.0K
14:46 2,371.69 2,371.69 2,371.69 2,371.69 0.0K
14:52 2,370.69 2,370.69 2,370.69 2,370.69 0.0K
14:53 2,368.34 2,368.34 2,368.34 2,368.34 0.0K
14:54 2,371.87 2,371.87 2,371.87 2,371.87 0.0K
14:55 2,369.01 2,369.01 2,369.01 2,369.01 0.0K
14:58 2,368.73 2,368.73 2,368.73 2,368.73 0.0K
15:00 2,365.41 2,365.41 2,365.41 2,365.41 0.0K
15:01 2,364.97 2,364.97 2,364.97 2,364.97 0.0K
15:03 2,364.83 2,364.83 2,364.83 2,364.83 0.0K
15:04 2,364.16 2,364.16 2,364.16 2,364.16 0.0K
15:05 2,364.83 2,364.83 2,364.83 2,364.83 0.0K
15:06 2,363.65 2,363.65 2,363.65 2,363.65 0.0K
15:07 2,363.85 2,363.85 2,363.85 2,363.85 0.0K
15:08 2,364.52 2,364.52 2,364.52 2,364.52 0.0K
15:09 2,366.55 2,366.55 2,366.55 2,366.55 0.0K
15:10 2,366.88 2,366.88 2,366.88 2,366.88 0.0K
15:13 2,368.47 2,368.47 2,368.47 2,368.47 0.0K
15:14 2,363.39 2,363.39 2,363.39 2,363.39 0.0K
15:15 2,363.73 2,363.73 2,363.73 2,363.73 0.0K
15:16 2,365.23 2,365.23 2,365.23 2,365.23 0.0K
15:17 2,363.22 2,363.22 2,363.22 2,363.22 0.0K
15:20 2,363.89 2,363.89 2,363.89 2,363.89 0.0K
15:21 2,370.10 2,370.10 2,370.10 2,370.10 0.0K
15:22 2,368.55 2,368.55 2,368.55 2,368.55 0.0K
15:23 2,368.86 2,368.86 2,368.86 2,368.86 0.0K
15:24 2,368.29 2,368.29 2,368.29 2,368.29 0.0K
15:25 2,366.29 2,366.29 2,366.29 2,366.29 0.0K
15:30 2,364.33 2,364.33 2,364.33 2,364.33 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar