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 2,347.15 2,347.15 2,347.15 2,347.15 0.0K
09:31 2,340.65 2,340.65 2,340.65 2,340.65 0.0K
09:32 2,339.53 2,339.53 2,339.53 2,339.53 0.0K
09:33 2,338.74 2,338.74 2,338.74 2,338.74 0.0K
09:35 2,339.40 2,339.40 2,339.40 2,339.40 0.0K
09:37 2,341.44 2,341.44 2,341.44 2,341.44 0.0K
09:42 2,340.26 2,340.26 2,340.26 2,340.26 0.0K
09:44 2,337.00 2,337.00 2,337.00 2,337.00 0.0K
09:47 2,333.34 2,333.34 2,333.34 2,333.34 0.0K
09:48 2,332.67 2,332.67 2,332.67 2,332.67 0.0K
09:50 2,333.03 2,333.03 2,333.03 2,333.03 0.0K
09:51 2,332.90 2,332.90 2,332.90 2,332.90 0.0K
09:53 2,333.90 2,333.90 2,333.90 2,333.90 0.0K
09:55 2,333.90 2,333.90 2,333.90 2,333.90 0.0K
09:58 2,333.23 2,333.23 2,333.23 2,333.23 0.0K
10:01 2,332.57 2,332.57 2,332.57 2,332.57 0.0K
10:02 2,332.29 2,332.29 2,332.29 2,332.29 0.0K
10:05 2,333.62 2,333.62 2,333.62 2,333.62 0.0K
10:06 2,332.29 2,332.29 2,332.29 2,332.29 0.0K
10:07 2,333.41 2,333.41 2,333.41 2,333.41 0.0K
10:08 2,334.08 2,334.08 2,334.08 2,334.08 0.0K
10:11 2,337.40 2,337.40 2,337.40 2,337.40 0.0K
10:13 2,338.58 2,338.58 2,338.58 2,338.58 0.0K
10:15 2,340.07 2,340.07 2,340.07 2,340.07 0.0K
10:17 2,344.78 2,344.78 2,344.78 2,344.78 0.0K
10:18 2,347.18 2,347.18 2,347.18 2,347.18 0.0K
10:19 2,344.52 2,344.52 2,344.52 2,344.52 0.0K
10:20 2,347.18 2,347.18 2,347.18 2,347.18 0.0K
10:21 2,349.65 2,349.65 2,349.65 2,349.65 0.0K
10:22 2,350.98 2,350.98 2,350.98 2,350.98 0.0K
10:23 2,351.72 2,351.72 2,351.72 2,351.72 0.0K
10:24 2,351.29 2,351.29 2,351.29 2,351.29 0.0K
10:25 2,353.95 2,353.95 2,353.95 2,353.95 0.0K
10:26 2,356.24 2,356.24 2,356.24 2,356.24 0.0K
10:28 2,354.91 2,354.91 2,354.91 2,354.91 0.0K
10:29 2,356.09 2,356.09 2,356.09 2,356.09 0.0K
10:33 2,353.73 2,353.73 2,353.73 2,353.73 0.0K
10:34 2,354.02 2,354.02 2,354.02 2,354.02 0.0K
10:36 2,351.78 2,351.78 2,351.78 2,351.78 0.0K
10:37 2,351.44 2,351.44 2,351.44 2,351.44 0.0K
10:38 2,352.62 2,352.62 2,352.62 2,352.62 0.0K
10:43 2,352.95 2,352.95 2,352.95 2,352.95 0.0K
10:44 2,353.04 2,353.04 2,353.04 2,353.04 0.0K
10:45 2,353.11 2,353.11 2,353.11 2,353.11 0.0K
10:46 2,358.71 2,358.71 2,358.71 2,358.71 0.0K
10:47 2,358.79 2,358.79 2,358.79 2,358.79 0.0K
10:48 2,356.97 2,356.97 2,356.97 2,356.97 0.0K
10:52 2,356.41 2,356.41 2,356.41 2,356.41 0.0K
10:56 2,357.07 2,357.07 2,357.07 2,357.07 0.0K
11:02 2,356.74 2,356.74 2,356.74 2,356.74 0.0K
11:05 2,357.56 2,357.56 2,357.56 2,357.56 0.0K
11:06 2,361.80 2,361.80 2,361.80 2,361.80 0.0K
11:07 2,362.14 2,362.14 2,362.14 2,362.14 0.0K
11:09 2,360.53 2,360.53 2,360.53 2,360.53 0.0K
11:10 2,361.09 2,361.09 2,361.09 2,361.09 0.0K
11:11 2,358.03 2,358.03 2,358.03 2,358.03 0.0K
11:21 2,356.85 2,356.85 2,356.85 2,356.85 0.0K
11:24 2,355.77 2,355.77 2,355.77 2,355.77 0.0K
11:25 2,356.98 2,356.98 2,356.98 2,356.98 0.0K
11:26 2,360.51 2,360.51 2,360.51 2,360.51 0.0K
11:27 2,364.26 2,364.26 2,364.26 2,364.26 0.0K
11:28 2,363.05 2,363.05 2,363.05 2,363.05 0.0K
11:29 2,359.99 2,359.99 2,359.99 2,359.99 0.0K
11:33 2,359.66 2,359.66 2,359.66 2,359.66 0.0K
11:36 2,359.37 2,359.37 2,359.37 2,359.37 0.0K
11:40 2,360.90 2,360.90 2,360.90 2,360.90 0.0K
11:42 2,360.55 2,360.55 2,360.55 2,360.55 0.0K
11:44 2,357.96 2,357.96 2,357.96 2,357.96 0.0K
11:54 2,358.78 2,358.78 2,358.78 2,358.78 0.0K
11:55 2,360.96 2,360.96 2,360.96 2,360.96 0.0K
11:57 2,361.29 2,361.29 2,361.29 2,361.29 0.0K
11:58 2,362.32 2,362.32 2,362.32 2,362.32 0.0K
11:59 2,362.61 2,362.61 2,362.61 2,362.61 0.0K
12:06 2,363.28 2,363.28 2,363.28 2,363.28 0.0K
12:10 2,362.70 2,362.70 2,362.70 2,362.70 0.0K
12:16 2,366.34 2,366.34 2,366.34 2,366.34 0.0K
12:17 2,363.28 2,363.28 2,363.28 2,363.28 0.0K
12:19 2,363.68 2,363.68 2,363.68 2,363.68 0.0K
12:21 2,364.89 2,364.89 2,364.89 2,364.89 0.0K
12:31 2,367.99 2,367.99 2,367.99 2,367.99 0.0K
12:38 2,367.65 2,367.65 2,367.65 2,367.65 0.0K
12:41 2,365.48 2,365.48 2,365.48 2,365.48 0.0K
12:42 2,366.15 2,366.15 2,366.15 2,366.15 0.0K
12:44 2,362.76 2,362.76 2,362.76 2,362.76 0.0K
12:53 2,364.09 2,364.09 2,364.09 2,364.09 0.0K
12:57 2,365.85 2,365.85 2,365.85 2,365.85 0.0K
12:58 2,366.54 2,366.54 2,366.54 2,366.54 0.0K
13:00 2,364.12 2,364.12 2,364.12 2,364.12 0.0K
13:06 2,363.79 2,363.79 2,363.79 2,363.79 0.0K
13:09 2,364.07 2,364.07 2,364.07 2,364.07 0.0K
13:10 2,364.49 2,364.49 2,364.49 2,364.49 0.0K
13:14 2,363.13 2,363.13 2,363.13 2,363.13 0.0K
13:16 2,363.81 2,363.81 2,363.81 2,363.81 0.0K
13:18 2,364.64 2,364.64 2,364.64 2,364.64 0.0K
13:22 2,363.97 2,363.97 2,363.97 2,363.97 0.0K
13:25 2,364.37 2,364.37 2,364.37 2,364.37 0.0K
13:31 2,362.20 2,362.20 2,362.20 2,362.20 0.0K
13:33 2,352.90 2,352.90 2,352.90 2,352.90 0.0K
13:34 2,353.57 2,353.57 2,353.57 2,353.57 0.0K
13:37 2,354.92 2,354.92 2,354.92 2,354.92 0.0K
13:40 2,355.59 2,355.59 2,355.59 2,355.59 0.0K
13:42 2,360.19 2,360.19 2,360.19 2,360.19 0.0K
13:47 2,359.90 2,359.90 2,359.90 2,359.90 0.0K
13:48 2,360.98 2,360.98 2,360.98 2,360.98 0.0K
13:49 2,360.29 2,360.29 2,360.29 2,360.29 0.0K
13:53 2,359.30 2,359.30 2,359.30 2,359.30 0.0K
13:56 2,360.16 2,360.16 2,360.16 2,360.16 0.0K
13:57 2,361.16 2,361.16 2,361.16 2,361.16 0.0K
14:00 2,360.07 2,360.07 2,360.07 2,360.07 0.0K
14:01 2,363.13 2,363.13 2,363.13 2,363.13 0.0K
14:05 2,365.16 2,365.16 2,365.16 2,365.16 0.0K
14:06 2,365.49 2,365.49 2,365.49 2,365.49 0.0K
14:07 2,366.26 2,366.26 2,366.26 2,366.26 0.0K
14:10 2,368.10 2,368.10 2,368.10 2,368.10 0.0K
14:15 2,368.68 2,368.68 2,368.68 2,368.68 0.0K
14:16 2,371.68 2,371.68 2,371.68 2,371.68 0.0K
14:17 2,369.27 2,369.27 2,369.27 2,369.27 0.0K
14:18 2,365.79 2,365.79 2,365.79 2,365.79 0.0K
14:19 2,370.35 2,370.35 2,370.35 2,370.35 0.0K
14:20 2,371.66 2,371.66 2,371.66 2,371.66 0.0K
14:21 2,372.87 2,372.87 2,372.87 2,372.87 0.0K
14:23 2,371.54 2,371.54 2,371.54 2,371.54 0.0K
14:24 2,372.72 2,372.72 2,372.72 2,372.72 0.0K
14:25 2,372.39 2,372.39 2,372.39 2,372.39 0.0K
14:27 2,371.21 2,371.21 2,371.21 2,371.21 0.0K
14:30 2,372.54 2,372.54 2,372.54 2,372.54 0.0K
14:31 2,372.13 2,372.13 2,372.13 2,372.13 0.0K
14:32 2,370.95 2,370.95 2,370.95 2,370.95 0.0K
14:33 2,370.28 2,370.28 2,370.28 2,370.28 0.0K
14:34 2,371.64 2,371.64 2,371.64 2,371.64 0.0K
14:35 2,368.39 2,368.39 2,368.39 2,368.39 0.0K
14:36 2,370.74 2,370.74 2,370.74 2,370.74 0.0K
14:37 2,372.78 2,372.78 2,372.78 2,372.78 0.0K
14:38 2,373.13 2,373.13 2,373.13 2,373.13 0.0K
14:39 2,373.42 2,373.42 2,373.42 2,373.42 0.0K
14:41 2,373.08 2,373.08 2,373.08 2,373.08 0.0K
14:42 2,372.67 2,372.67 2,372.67 2,372.67 0.0K
14:48 2,373.89 2,373.89 2,373.89 2,373.89 0.0K
14:49 2,370.63 2,370.63 2,370.63 2,370.63 0.0K
14:54 2,369.55 2,369.55 2,369.55 2,369.55 0.0K
14:55 2,368.04 2,368.04 2,368.04 2,368.04 0.0K
14:57 2,368.37 2,368.37 2,368.37 2,368.37 0.0K
14:58 2,368.03 2,368.03 2,368.03 2,368.03 0.0K
15:01 2,367.36 2,367.36 2,367.36 2,367.36 0.0K
15:04 2,370.86 2,370.86 2,370.86 2,370.86 0.0K
15:05 2,372.90 2,372.90 2,372.90 2,372.90 0.0K
15:07 2,375.26 2,375.26 2,375.26 2,375.26 0.0K
15:08 2,375.64 2,375.64 2,375.64 2,375.64 0.0K
15:10 2,378.67 2,378.67 2,378.67 2,378.67 0.0K
15:12 2,377.81 2,377.81 2,377.81 2,377.81 0.0K
15:13 2,375.45 2,375.45 2,375.45 2,375.45 0.0K
15:14 2,376.63 2,376.63 2,376.63 2,376.63 0.0K
15:15 2,375.94 2,375.94 2,375.94 2,375.94 0.0K
15:16 2,377.03 2,377.03 2,377.03 2,377.03 0.0K
15:17 2,377.64 2,377.64 2,377.64 2,377.64 0.0K
15:18 2,380.69 2,380.69 2,380.69 2,380.69 0.0K
15:19 2,380.09 2,380.09 2,380.09 2,380.09 0.0K
15:20 2,375.43 2,375.43 2,375.43 2,375.43 0.0K
15:21 2,375.67 2,375.67 2,375.67 2,375.67 0.0K
15:22 2,374.66 2,374.66 2,374.66 2,374.66 0.0K
15:23 2,373.81 2,373.81 2,373.81 2,373.81 0.0K
15:24 2,371.96 2,371.96 2,371.96 2,371.96 0.0K
15:25 2,371.80 2,371.80 2,371.80 2,371.80 0.0K
15:30 2,375.20 2,375.20 2,375.20 2,375.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar