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 2,624.86 2,624.86 2,624.86 2,624.86 0.0K
09:31 2,626.86 2,626.86 2,626.86 2,626.86 0.0K
09:32 2,629.03 2,629.03 2,629.03 2,629.03 0.0K
09:33 2,627.83 2,627.83 2,627.83 2,627.83 0.0K
09:36 2,624.32 2,624.32 2,624.32 2,624.32 0.0K
09:37 2,626.49 2,626.49 2,626.49 2,626.49 0.0K
09:39 2,625.41 2,625.41 2,625.41 2,625.41 0.0K
09:40 2,624.39 2,624.39 2,624.39 2,624.39 0.0K
09:41 2,624.23 2,624.23 2,624.23 2,624.23 0.0K
09:44 2,627.48 2,627.48 2,627.48 2,627.48 0.0K
09:45 2,631.17 2,631.17 2,631.17 2,631.17 0.0K
09:50 2,629.84 2,629.84 2,629.84 2,629.84 0.0K
09:54 2,627.39 2,627.39 2,627.39 2,627.39 0.0K
09:55 2,626.72 2,626.72 2,626.72 2,626.72 0.0K
09:56 2,625.49 2,625.49 2,625.49 2,625.49 0.0K
09:58 2,625.15 2,625.15 2,625.15 2,625.15 0.0K
09:59 2,624.76 2,624.76 2,624.76 2,624.76 0.0K
10:00 2,612.36 2,612.36 2,612.36 2,612.36 0.0K
10:02 2,610.19 2,610.19 2,610.19 2,610.19 0.0K
10:03 2,610.77 2,610.77 2,610.77 2,610.77 0.0K
10:04 2,611.44 2,611.44 2,611.44 2,611.44 0.0K
10:05 2,609.27 2,609.27 2,609.27 2,609.27 0.0K
10:06 2,611.77 2,611.77 2,611.77 2,611.77 0.0K
10:07 2,608.75 2,608.75 2,608.75 2,608.75 0.0K
10:08 2,611.10 2,611.10 2,611.10 2,611.10 0.0K
10:09 2,610.02 2,610.02 2,610.02 2,610.02 0.0K
10:10 2,609.44 2,609.44 2,609.44 2,609.44 0.0K
10:11 2,608.36 2,608.36 2,608.36 2,608.36 0.0K
10:12 2,609.44 2,609.44 2,609.44 2,609.44 0.0K
10:17 2,607.27 2,607.27 2,607.27 2,607.27 0.0K
10:19 2,606.47 2,606.47 2,606.47 2,606.47 0.0K
10:24 2,606.81 2,606.81 2,606.81 2,606.81 0.0K
10:27 2,607.31 2,607.31 2,607.31 2,607.31 0.0K
10:29 2,606.13 2,606.13 2,606.13 2,606.13 0.0K
10:32 2,606.54 2,606.54 2,606.54 2,606.54 0.0K
10:33 2,607.87 2,607.87 2,607.87 2,607.87 0.0K
10:34 2,607.58 2,607.58 2,607.58 2,607.58 0.0K
10:35 2,604.76 2,604.76 2,604.76 2,604.76 0.0K
10:37 2,605.59 2,605.59 2,605.59 2,605.59 0.0K
10:38 2,604.92 2,604.92 2,604.92 2,604.92 0.0K
10:44 2,604.41 2,604.41 2,604.41 2,604.41 0.0K
10:45 2,605.90 2,605.90 2,605.90 2,605.90 0.0K
10:47 2,604.78 2,604.78 2,604.78 2,604.78 0.0K
10:49 2,605.86 2,605.86 2,605.86 2,605.86 0.0K
10:51 2,604.78 2,604.78 2,604.78 2,604.78 0.0K
10:52 2,605.12 2,605.12 2,605.12 2,605.12 0.0K
10:53 2,604.50 2,604.50 2,604.50 2,604.50 0.0K
10:56 2,605.07 2,605.07 2,605.07 2,605.07 0.0K
11:03 2,606.15 2,606.15 2,606.15 2,606.15 0.0K
11:04 2,603.79 2,603.79 2,603.79 2,603.79 0.0K
11:08 2,604.00 2,604.00 2,604.00 2,604.00 0.0K
11:10 2,602.91 2,602.91 2,602.91 2,602.91 0.0K
11:12 2,605.27 2,605.27 2,605.27 2,605.27 0.0K
11:13 2,605.45 2,605.45 2,605.45 2,605.45 0.0K
11:16 2,604.27 2,604.27 2,604.27 2,604.27 0.0K
11:20 2,605.36 2,605.36 2,605.36 2,605.36 0.0K
11:21 2,604.49 2,604.49 2,604.49 2,604.49 0.0K
11:25 2,604.83 2,604.83 2,604.83 2,604.83 0.0K
11:27 2,605.69 2,605.69 2,605.69 2,605.69 0.0K
11:29 2,604.61 2,604.61 2,604.61 2,604.61 0.0K
11:30 2,602.74 2,602.74 2,602.74 2,602.74 0.0K
11:33 2,601.30 2,601.30 2,601.30 2,601.30 0.0K
11:35 2,602.38 2,602.38 2,602.38 2,602.38 0.0K
11:42 2,598.90 2,598.90 2,598.90 2,598.90 0.0K
11:43 2,598.24 2,598.24 2,598.24 2,598.24 0.0K
11:44 2,601.77 2,601.77 2,601.77 2,601.77 0.0K
11:52 2,600.52 2,600.52 2,600.52 2,600.52 0.0K
11:53 2,597.57 2,597.57 2,597.57 2,597.57 0.0K
11:54 2,595.67 2,595.67 2,595.67 2,595.67 0.0K
11:55 2,595.26 2,595.26 2,595.26 2,595.26 0.0K
11:56 2,595.97 2,595.97 2,595.97 2,595.97 0.0K
11:57 2,595.68 2,595.68 2,595.68 2,595.68 0.0K
12:04 2,594.60 2,594.60 2,594.60 2,594.60 0.0K
12:05 2,595.17 2,595.17 2,595.17 2,595.17 0.0K
12:06 2,597.53 2,597.53 2,597.53 2,597.53 0.0K
12:07 2,596.95 2,596.95 2,596.95 2,596.95 0.0K
12:10 2,598.13 2,598.13 2,598.13 2,598.13 0.0K
12:14 2,597.93 2,597.93 2,597.93 2,597.93 0.0K
12:18 2,597.56 2,597.56 2,597.56 2,597.56 0.0K
12:19 2,595.20 2,595.20 2,595.20 2,595.20 0.0K
12:20 2,594.53 2,594.53 2,594.53 2,594.53 0.0K
12:24 2,595.11 2,595.11 2,595.11 2,595.11 0.0K
12:26 2,595.78 2,595.78 2,595.78 2,595.78 0.0K
12:30 2,595.11 2,595.11 2,595.11 2,595.11 0.0K
12:32 2,594.02 2,594.02 2,594.02 2,594.02 0.0K
12:38 2,594.41 2,594.41 2,594.41 2,594.41 0.0K
12:41 2,593.74 2,593.74 2,593.74 2,593.74 0.0K
12:43 2,594.49 2,594.49 2,594.49 2,594.49 0.0K
12:44 2,594.83 2,594.83 2,594.83 2,594.83 0.0K
12:46 2,595.95 2,595.95 2,595.95 2,595.95 0.0K
12:47 2,594.86 2,594.86 2,594.86 2,594.86 0.0K
12:53 2,595.47 2,595.47 2,595.47 2,595.47 0.0K
13:02 2,594.34 2,594.34 2,594.34 2,594.34 0.0K
13:03 2,595.52 2,595.52 2,595.52 2,595.52 0.0K
13:04 2,593.16 2,593.16 2,593.16 2,593.16 0.0K
13:11 2,593.74 2,593.74 2,593.74 2,593.74 0.0K
13:12 2,594.83 2,594.83 2,594.83 2,594.83 0.0K
13:15 2,593.74 2,593.74 2,593.74 2,593.74 0.0K
13:18 2,596.10 2,596.10 2,596.10 2,596.10 0.0K
13:20 2,597.45 2,597.45 2,597.45 2,597.45 0.0K
13:21 2,596.27 2,596.27 2,596.27 2,596.27 0.0K
13:23 2,597.45 2,597.45 2,597.45 2,597.45 0.0K
13:24 2,596.87 2,596.87 2,596.87 2,596.87 0.0K
13:31 2,597.54 2,597.54 2,597.54 2,597.54 0.0K
13:32 2,596.87 2,596.87 2,596.87 2,596.87 0.0K
13:33 2,596.53 2,596.53 2,596.53 2,596.53 0.0K
13:35 2,596.86 2,596.86 2,596.86 2,596.86 0.0K
13:40 2,597.47 2,597.47 2,597.47 2,597.47 0.0K
13:41 2,597.99 2,597.99 2,597.99 2,597.99 0.0K
13:45 2,599.08 2,599.08 2,599.08 2,599.08 0.0K
13:48 2,597.99 2,597.99 2,597.99 2,597.99 0.0K
13:49 2,600.82 2,600.82 2,600.82 2,600.82 0.0K
13:50 2,599.73 2,599.73 2,599.73 2,599.73 0.0K
13:54 2,599.47 2,599.47 2,599.47 2,599.47 0.0K
13:55 2,597.11 2,597.11 2,597.11 2,597.11 0.0K
13:56 2,598.29 2,598.29 2,598.29 2,598.29 0.0K
13:57 2,596.96 2,596.96 2,596.96 2,596.96 0.0K
13:59 2,598.05 2,598.05 2,598.05 2,598.05 0.0K
14:00 2,596.01 2,596.01 2,596.01 2,596.01 0.0K
14:01 2,594.83 2,594.83 2,594.83 2,594.83 0.0K
14:02 2,596.16 2,596.16 2,596.16 2,596.16 0.0K
14:05 2,596.49 2,596.49 2,596.49 2,596.49 0.0K
14:09 2,598.85 2,598.85 2,598.85 2,598.85 0.0K
14:10 2,597.76 2,597.76 2,597.76 2,597.76 0.0K
14:17 2,596.53 2,596.53 2,596.53 2,596.53 0.0K
14:19 2,597.61 2,597.61 2,597.61 2,597.61 0.0K
14:21 2,595.26 2,595.26 2,595.26 2,595.26 0.0K
14:22 2,594.86 2,594.86 2,594.86 2,594.86 0.0K
14:23 2,594.25 2,594.25 2,594.25 2,594.25 0.0K
14:29 2,593.17 2,593.17 2,593.17 2,593.17 0.0K
14:31 2,592.76 2,592.76 2,592.76 2,592.76 0.0K
14:32 2,593.32 2,593.32 2,593.32 2,593.32 0.0K
14:36 2,595.64 2,595.64 2,595.64 2,595.64 0.0K
14:37 2,596.25 2,596.25 2,596.25 2,596.25 0.0K
14:40 2,599.35 2,599.35 2,599.35 2,599.35 0.0K
14:48 2,598.69 2,598.69 2,598.69 2,598.69 0.0K
14:49 2,597.60 2,597.60 2,597.60 2,597.60 0.0K
14:50 2,597.27 2,597.27 2,597.27 2,597.27 0.0K
14:55 2,596.45 2,596.45 2,596.45 2,596.45 0.0K
15:02 2,594.44 2,594.44 2,594.44 2,594.44 0.0K
15:04 2,595.52 2,595.52 2,595.52 2,595.52 0.0K
15:05 2,594.44 2,594.44 2,594.44 2,594.44 0.0K
15:07 2,596.20 2,596.20 2,596.20 2,596.20 0.0K
15:09 2,596.03 2,596.03 2,596.03 2,596.03 0.0K
15:10 2,594.85 2,594.85 2,594.85 2,594.85 0.0K
15:12 2,593.76 2,593.76 2,593.76 2,593.76 0.0K
15:16 2,594.85 2,594.85 2,594.85 2,594.85 0.0K
15:17 2,593.76 2,593.76 2,593.76 2,593.76 0.0K
15:18 2,594.10 2,594.10 2,594.10 2,594.10 0.0K
15:22 2,595.27 2,595.27 2,595.27 2,595.27 0.0K
15:25 2,595.84 2,595.84 2,595.84 2,595.84 0.0K
15:30 2,596.12 2,596.12 2,596.12 2,596.12 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar