OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ Island →
2,600.35
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,585.77 2,585.77 2,585.77 2,585.77 0.0K
09:31 2,586.74 2,586.74 2,586.74 2,586.74 0.0K
09:33 2,587.83 2,587.83 2,587.83 2,587.83 0.0K
09:38 2,588.24 2,588.24 2,588.24 2,588.24 0.0K
09:39 2,586.58 2,586.58 2,586.58 2,586.58 0.0K
09:40 2,585.58 2,585.58 2,585.58 2,585.58 0.0K
09:42 2,587.75 2,587.75 2,587.75 2,587.75 0.0K
09:46 2,588.93 2,588.93 2,588.93 2,588.93 0.0K
09:47 2,586.76 2,586.76 2,586.76 2,586.76 0.0K
09:48 2,589.63 2,589.63 2,589.63 2,589.63 0.0K
09:50 2,589.45 2,589.45 2,589.45 2,589.45 0.0K
09:51 2,590.44 2,590.44 2,590.44 2,590.44 0.0K
09:53 2,588.27 2,588.27 2,588.27 2,588.27 0.0K
09:54 2,589.45 2,589.45 2,589.45 2,589.45 0.0K
09:55 2,590.53 2,590.53 2,590.53 2,590.53 0.0K
09:56 2,590.97 2,590.97 2,590.97 2,590.97 0.0K
09:57 2,590.14 2,590.14 2,590.14 2,590.14 0.0K
09:58 2,590.97 2,590.97 2,590.97 2,590.97 0.0K
09:59 2,600.56 2,600.56 2,600.56 2,600.56 0.0K
10:02 2,599.76 2,599.76 2,599.76 2,599.76 0.0K
10:04 2,596.69 2,596.69 2,596.69 2,596.69 0.0K
10:05 2,595.46 2,595.46 2,595.46 2,595.46 0.0K
10:06 2,595.80 2,595.80 2,595.80 2,595.80 0.0K
10:07 2,598.16 2,598.16 2,598.16 2,598.16 0.0K
10:11 2,596.74 2,596.74 2,596.74 2,596.74 0.0K
10:14 2,594.73 2,594.73 2,594.73 2,594.73 0.0K
10:15 2,595.39 2,595.39 2,595.39 2,595.39 0.0K
10:17 2,596.75 2,596.75 2,596.75 2,596.75 0.0K
10:18 2,598.79 2,598.79 2,598.79 2,598.79 0.0K
10:19 2,599.97 2,599.97 2,599.97 2,599.97 0.0K
10:20 2,601.34 2,601.34 2,601.34 2,601.34 0.0K
10:23 2,599.46 2,599.46 2,599.46 2,599.46 0.0K
10:24 2,598.67 2,598.67 2,598.67 2,598.67 0.0K
10:25 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
10:27 2,598.42 2,598.42 2,598.42 2,598.42 0.0K
10:32 2,599.51 2,599.51 2,599.51 2,599.51 0.0K
10:34 2,600.41 2,600.41 2,600.41 2,600.41 0.0K
10:40 2,600.08 2,600.08 2,600.08 2,600.08 0.0K
10:41 2,601.17 2,601.17 2,601.17 2,601.17 0.0K
10:43 2,599.99 2,599.99 2,599.99 2,599.99 0.0K
10:45 2,599.71 2,599.71 2,599.71 2,599.71 0.0K
10:46 2,600.29 2,600.29 2,600.29 2,600.29 0.0K
10:47 2,599.47 2,599.47 2,599.47 2,599.47 0.0K
10:52 2,598.29 2,598.29 2,598.29 2,598.29 0.0K
10:55 2,599.11 2,599.11 2,599.11 2,599.11 0.0K
10:56 2,599.94 2,599.94 2,599.94 2,599.94 0.0K
10:59 2,598.70 2,598.70 2,598.70 2,598.70 0.0K
11:00 2,596.53 2,596.53 2,596.53 2,596.53 0.0K
11:04 2,596.48 2,596.48 2,596.48 2,596.48 0.0K
11:05 2,597.66 2,597.66 2,597.66 2,597.66 0.0K
11:08 2,595.30 2,595.30 2,595.30 2,595.30 0.0K
11:09 2,594.21 2,594.21 2,594.21 2,594.21 0.0K
11:12 2,593.55 2,593.55 2,593.55 2,593.55 0.0K
11:16 2,594.73 2,594.73 2,594.73 2,594.73 0.0K
11:17 2,595.72 2,595.72 2,595.72 2,595.72 0.0K
11:21 2,594.91 2,594.91 2,594.91 2,594.91 0.0K
11:31 2,594.35 2,594.35 2,594.35 2,594.35 0.0K
11:32 2,593.26 2,593.26 2,593.26 2,593.26 0.0K
11:36 2,596.80 2,596.80 2,596.80 2,596.80 0.0K
11:38 2,597.89 2,597.89 2,597.89 2,597.89 0.0K
11:40 2,598.46 2,598.46 2,598.46 2,598.46 0.0K
11:41 2,594.93 2,594.93 2,594.93 2,594.93 0.0K
11:43 2,594.11 2,594.11 2,594.11 2,594.11 0.0K
11:45 2,594.77 2,594.77 2,594.77 2,594.77 0.0K
11:50 2,594.21 2,594.21 2,594.21 2,594.21 0.0K
11:51 2,594.03 2,594.03 2,594.03 2,594.03 0.0K
11:55 2,592.95 2,592.95 2,592.95 2,592.95 0.0K
12:08 2,592.61 2,592.61 2,592.61 2,592.61 0.0K
12:09 2,596.15 2,596.15 2,596.15 2,596.15 0.0K
12:11 2,596.06 2,596.06 2,596.06 2,596.06 0.0K
12:12 2,593.89 2,593.89 2,593.89 2,593.89 0.0K
12:14 2,594.55 2,594.55 2,594.55 2,594.55 0.0K
12:20 2,595.55 2,595.55 2,595.55 2,595.55 0.0K
12:21 2,597.72 2,597.72 2,597.72 2,597.72 0.0K
12:23 2,596.72 2,596.72 2,596.72 2,596.72 0.0K
12:28 2,597.32 2,597.32 2,597.32 2,597.32 0.0K
12:34 2,597.93 2,597.93 2,597.93 2,597.93 0.0K
12:35 2,597.99 2,597.99 2,597.99 2,597.99 0.0K
12:36 2,596.90 2,596.90 2,596.90 2,596.90 0.0K
12:38 2,595.72 2,595.72 2,595.72 2,595.72 0.0K
12:39 2,596.13 2,596.13 2,596.13 2,596.13 0.0K
12:41 2,597.31 2,597.31 2,597.31 2,597.31 0.0K
12:46 2,598.40 2,598.40 2,598.40 2,598.40 0.0K
12:52 2,597.31 2,597.31 2,597.31 2,597.31 0.0K
12:54 2,598.40 2,598.40 2,598.40 2,598.40 0.0K
13:02 2,597.84 2,597.84 2,597.84 2,597.84 0.0K
13:03 2,598.70 2,598.70 2,598.70 2,598.70 0.0K
13:04 2,599.37 2,599.37 2,599.37 2,599.37 0.0K
13:05 2,600.55 2,600.55 2,600.55 2,600.55 0.0K
13:13 2,601.11 2,601.11 2,601.11 2,601.11 0.0K
13:15 2,600.71 2,600.71 2,600.71 2,600.71 0.0K
13:16 2,599.89 2,599.89 2,599.89 2,599.89 0.0K
13:17 2,598.33 2,598.33 2,598.33 2,598.33 0.0K
13:18 2,597.15 2,597.15 2,597.15 2,597.15 0.0K
13:20 2,598.15 2,598.15 2,598.15 2,598.15 0.0K
13:26 2,597.75 2,597.75 2,597.75 2,597.75 0.0K
13:28 2,601.01 2,601.01 2,601.01 2,601.01 0.0K
13:34 2,604.27 2,604.27 2,604.27 2,604.27 0.0K
13:36 2,607.16 2,607.16 2,607.16 2,607.16 0.0K
13:37 2,604.59 2,604.59 2,604.59 2,604.59 0.0K
13:38 2,601.92 2,601.92 2,601.92 2,601.92 0.0K
13:40 2,605.25 2,605.25 2,605.25 2,605.25 0.0K
13:41 2,604.02 2,604.02 2,604.02 2,604.02 0.0K
13:42 2,603.67 2,603.67 2,603.67 2,603.67 0.0K
13:43 2,602.59 2,602.59 2,602.59 2,602.59 0.0K
13:46 2,601.72 2,601.72 2,601.72 2,601.72 0.0K
13:47 2,602.39 2,602.39 2,602.39 2,602.39 0.0K
13:49 2,604.74 2,604.74 2,604.74 2,604.74 0.0K
13:52 2,605.87 2,605.87 2,605.87 2,605.87 0.0K
13:54 2,607.08 2,607.08 2,607.08 2,607.08 0.0K
13:56 2,606.41 2,606.41 2,606.41 2,606.41 0.0K
13:57 2,607.08 2,607.08 2,607.08 2,607.08 0.0K
14:04 2,604.91 2,604.91 2,604.91 2,604.91 0.0K
14:08 2,607.08 2,607.08 2,607.08 2,607.08 0.0K
14:09 2,607.77 2,607.77 2,607.77 2,607.77 0.0K
14:11 2,605.41 2,605.41 2,605.41 2,605.41 0.0K
14:12 2,606.08 2,606.08 2,606.08 2,606.08 0.0K
14:16 2,605.41 2,605.41 2,605.41 2,605.41 0.0K
14:17 2,607.42 2,607.42 2,607.42 2,607.42 0.0K
14:19 2,608.92 2,608.92 2,608.92 2,608.92 0.0K
14:20 2,618.22 2,618.22 2,618.22 2,618.22 0.0K
14:22 2,617.04 2,617.04 2,617.04 2,617.04 0.0K
14:27 2,610.84 2,610.84 2,610.84 2,610.84 0.0K
14:28 2,611.93 2,611.93 2,611.93 2,611.93 0.0K
14:31 2,611.26 2,611.26 2,611.26 2,611.26 0.0K
14:34 2,613.31 2,613.31 2,613.31 2,613.31 0.0K
14:35 2,614.10 2,614.10 2,614.10 2,614.10 0.0K
14:41 2,614.97 2,614.97 2,614.97 2,614.97 0.0K
14:42 2,614.10 2,614.10 2,614.10 2,614.10 0.0K
14:46 2,614.54 2,614.54 2,614.54 2,614.54 0.0K
14:52 2,611.28 2,611.28 2,611.28 2,611.28 0.0K
15:00 2,608.52 2,608.52 2,608.52 2,608.52 0.0K
15:01 2,610.15 2,610.15 2,610.15 2,610.15 0.0K
15:02 2,608.79 2,608.79 2,608.79 2,608.79 0.0K
15:03 2,609.34 2,609.34 2,609.34 2,609.34 0.0K
15:04 2,614.30 2,614.30 2,614.30 2,614.30 0.0K
15:05 2,615.91 2,615.91 2,615.91 2,615.91 0.0K
15:07 2,616.39 2,616.39 2,616.39 2,616.39 0.0K
15:10 2,616.06 2,616.06 2,616.06 2,616.06 0.0K
15:15 2,614.97 2,614.97 2,614.97 2,614.97 0.0K
15:16 2,613.89 2,613.89 2,613.89 2,613.89 0.0K
15:17 2,610.48 2,610.48 2,610.48 2,610.48 0.0K
15:18 2,609.30 2,609.30 2,609.30 2,609.30 0.0K
15:21 2,609.09 2,609.09 2,609.09 2,609.09 0.0K
15:24 2,611.09 2,611.09 2,611.09 2,611.09 0.0K
15:30 2,610.99 2,610.99 2,610.99 2,610.99 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar