OMXI15 ISK Index (OMXI15)

OMXI15
🏛️ Island →
2,605.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 3,400.62 3,414.76 3,395.50 3,397.60 0.0M
2021-12-29 3,394.08 3,417.26 3,384.14 3,400.62 0.0M
2021-12-28 3,380.46 3,412.09 3,380.46 3,394.08 0.0M
2021-12-27 3,356.49 3,392.66 3,352.67 3,380.46 0.0M
2021-12-23 3,307.43 3,359.68 3,307.43 3,356.49 0.0M
2021-12-22 3,285.50 3,323.51 3,282.37 3,307.43 0.0M
2021-12-21 3,236.21 3,287.41 3,236.21 3,285.50 0.0M
2021-12-20 3,291.62 3,291.62 3,211.18 3,236.21 0.0M
2021-12-17 3,287.46 3,302.00 3,278.67 3,291.62 0.0M
2021-12-16 3,271.73 3,307.17 3,271.73 3,287.46 0.0M
2021-12-15 3,251.70 3,284.80 3,250.08 3,271.73 0.0M
2021-12-14 3,277.44 3,294.62 3,250.71 3,251.70 0.0M
2021-12-13 3,327.29 3,347.42 3,277.44 3,277.44 0.0M
2021-12-10 3,340.70 3,352.16 3,316.32 3,327.29 0.0M
2021-12-09 3,337.46 3,357.63 3,327.04 3,340.70 0.0M
2021-12-08 3,321.57 3,356.74 3,316.41 3,337.46 0.0M
2021-12-07 3,295.93 3,337.15 3,295.93 3,321.57 0.0M
2021-12-06 3,272.30 3,297.52 3,268.04 3,295.93 0.0M
2021-12-03 3,276.58 3,286.46 3,245.89 3,272.30 0.0M
2021-12-02 3,299.97 3,299.97 3,232.42 3,276.58 0.0M
2021-12-01 3,243.39 3,309.63 3,243.39 3,299.97 0.0M
2021-11-30 3,249.97 3,249.97 3,192.60 3,243.39 0.0M
2021-11-29 3,224.06 3,253.02 3,203.56 3,249.97 0.0M
2021-11-26 3,307.12 3,307.12 3,217.39 3,224.06 0.0M
2021-11-25 3,314.91 3,330.89 3,292.67 3,307.12 0.0M
2021-11-24 3,332.71 3,344.20 3,296.05 3,314.91 0.0M
2021-11-23 3,352.16 3,352.16 3,317.51 3,332.71 0.0M
2021-11-22 3,332.57 3,368.80 3,322.71 3,352.16 0.0M
2021-11-19 3,373.17 3,381.50 3,329.63 3,332.57 0.0M
2021-11-18 3,397.80 3,403.72 3,360.59 3,373.17 0.0M
2021-11-17 3,376.78 3,397.84 3,371.93 3,397.80 0.0M
2021-11-16 3,382.58 3,389.84 3,366.51 3,376.78 0.0M
2021-11-15 3,342.68 3,389.92 3,342.68 3,382.58 0.0M
2021-11-12 3,357.87 3,361.68 3,323.82 3,342.68 0.0M
2021-11-11 3,351.89 3,379.40 3,351.89 3,357.87 0.0M
2021-11-10 3,348.32 3,354.66 3,305.64 3,351.89 0.0M
2021-11-09 3,361.48 3,387.02 3,344.53 3,348.32 0.0M
2021-11-08 3,372.60 3,375.39 3,353.49 3,361.48 0.0M
2021-11-05 3,383.95 3,388.93 3,366.67 3,372.60 0.0M
2021-11-04 3,439.28 3,445.90 3,375.17 3,383.95 0.0M
2021-11-03 3,449.38 3,462.46 3,415.66 3,439.28 0.0M
2021-11-02 3,380.75 3,450.26 3,380.75 3,449.38 0.0M
2021-11-01 3,407.86 3,426.46 3,380.75 3,380.75 0.0M
2021-10-29 3,383.28 3,407.86 3,356.28 3,407.86 0.0M
2021-10-28 3,371.03 3,396.21 3,356.35 3,383.28 0.0M
2021-10-27 3,340.09 3,371.03 3,318.76 3,371.03 0.0M
2021-10-26 3,303.86 3,344.46 3,303.86 3,340.09 0.0M
2021-10-25 3,270.26 3,328.23 3,270.26 3,303.86 0.0M
2021-10-22 3,308.62 3,317.06 3,270.26 3,270.26 0.0M
2021-10-21 3,338.22 3,338.22 3,293.79 3,308.62 0.0M
2021-10-20 3,375.87 3,380.17 3,338.22 3,338.22 0.0M
2021-10-19 3,407.71 3,414.09 3,348.66 3,375.87 0.0M
2021-10-18 3,421.26 3,440.23 3,398.96 3,407.71 0.0M
2021-10-15 3,414.46 3,442.34 3,410.28 3,421.26 0.0M
2021-10-14 3,342.96 3,421.48 3,342.96 3,414.46 0.0M
2021-10-13 3,327.42 3,360.06 3,319.42 3,342.96 0.0M
2021-10-12 3,292.46 3,334.61 3,290.56 3,327.42 0.0M
2021-10-11 3,314.17 3,338.55 3,292.46 3,292.46 0.0M
2021-10-08 3,309.89 3,325.56 3,302.34 3,314.17 0.0M
2021-10-07 3,258.56 3,315.54 3,251.40 3,309.89 0.0M
2021-10-06 3,266.56 3,266.56 3,226.08 3,258.56 0.0M
2021-10-05 3,272.78 3,286.93 3,262.17 3,266.56 0.0M
2021-10-04 3,316.86 3,317.87 3,272.78 3,272.78 0.0M
2021-10-01 3,330.71 3,347.77 3,311.83 3,316.86 0.0M
2021-09-30 3,254.59 3,330.71 3,250.67 3,330.71 0.0M
2021-09-29 3,305.59 3,305.59 3,240.84 3,254.59 0.0M
2021-09-28 3,319.57 3,330.90 3,296.86 3,305.59 0.0M
2021-09-27 3,236.89 3,358.31 3,236.89 3,319.57 0.0M
2021-09-24 3,176.99 3,239.94 3,176.99 3,236.89 0.0M
2021-09-23 3,227.63 3,245.38 3,171.78 3,176.99 0.0M
2021-09-22 3,176.59 3,228.87 3,176.59 3,227.63 0.0M
2021-09-21 3,230.07 3,249.21 3,150.29 3,176.59 0.0M
2021-09-20 3,329.15 3,329.15 3,198.37 3,230.07 0.0M
2021-09-17 3,343.88 3,345.10 3,322.35 3,329.15 0.0M
2021-09-16 3,292.68 3,346.26 3,292.62 3,343.88 0.0M
2021-09-15 3,340.37 3,340.37 3,288.99 3,292.68 0.0M
2021-09-14 3,373.41 3,387.29 3,333.00 3,340.37 0.0M
2021-09-13 3,409.84 3,421.30 3,358.20 3,373.41 0.0M
2021-09-10 3,435.98 3,441.02 3,404.66 3,409.84 0.0M
2021-09-09 3,437.95 3,438.13 3,409.52 3,435.98 0.0M
2021-09-08 3,450.84 3,450.84 3,414.64 3,437.95 0.0M
2021-09-07 3,443.89 3,475.63 3,443.89 3,450.84 0.0M
2021-09-06 3,423.18 3,454.08 3,423.18 3,443.89 0.0M
2021-09-03 3,393.70 3,429.34 3,393.70 3,423.18 0.0M
2021-09-02 3,396.59 3,405.81 3,380.66 3,393.70 0.0M
2021-09-01 3,409.84 3,417.31 3,370.15 3,396.59 0.0M
2021-08-31 3,396.71 3,409.84 3,361.43 3,409.84 0.0M
2021-08-30 3,380.21 3,404.78 3,359.15 3,396.71 0.0M
2021-08-27 3,368.01 3,382.12 3,358.89 3,380.21 0.0M
2021-08-26 3,354.62 3,374.57 3,344.17 3,368.01 0.0M
2021-08-25 3,378.44 3,378.44 3,330.55 3,354.62 0.0M
2021-08-24 3,360.57 3,391.32 3,360.57 3,378.44 0.0M
2021-08-23 3,347.48 3,373.24 3,339.01 3,360.57 0.0M
2021-08-20 3,365.44 3,386.63 3,346.00 3,347.48 0.0M
2021-08-19 3,383.17 3,384.68 3,326.33 3,365.44 0.0M
2021-08-18 3,402.52 3,419.02 3,381.62 3,383.17 0.0M
2021-08-17 3,410.97 3,419.92 3,384.14 3,402.52 0.0M
2021-08-16 3,402.65 3,443.02 3,398.70 3,410.97 0.0M
2021-08-13 3,386.72 3,408.31 3,366.57 3,402.65 0.0M
2021-08-12 3,332.23 3,386.72 3,320.96 3,386.72 0.0M
2021-08-11 3,336.49 3,339.16 3,319.43 3,332.23 0.0M
2021-08-10 3,313.02 3,336.49 3,303.17 3,336.49 0.0M
2021-08-09 3,322.21 3,348.20 3,300.55 3,313.02 0.0M
2021-08-06 3,332.68 3,357.07 3,322.21 3,322.21 0.0M
2021-08-05 3,323.12 3,347.05 3,319.30 3,332.68 0.0M
2021-08-04 3,305.59 3,335.53 3,305.59 3,323.12 0.0M
2021-08-03 3,314.94 3,332.05 3,301.64 3,305.59 0.0M
2021-07-30 3,312.21 3,324.31 3,297.18 3,314.94 0.0M
2021-07-29 3,302.09 3,339.40 3,302.09 3,312.21 0.0M
2021-07-28 3,284.37 3,327.71 3,273.17 3,302.09 0.0M
2021-07-27 3,262.57 3,295.34 3,256.04 3,284.37 0.0M
2021-07-26 3,257.40 3,283.64 3,257.40 3,262.57 0.0M
2021-07-23 3,200.75 3,261.75 3,200.23 3,257.40 0.0M
2021-07-22 3,243.05 3,243.05 3,186.92 3,200.75 0.0M
2021-07-21 3,224.78 3,254.57 3,219.01 3,243.05 0.0M
2021-07-20 3,231.78 3,264.45 3,220.20 3,224.78 0.0M
2021-07-19 3,294.00 3,294.00 3,230.15 3,231.78 0.0M
2021-07-16 3,266.93 3,304.46 3,265.24 3,294.00 0.0M
2021-07-15 3,284.40 3,297.98 3,259.26 3,266.93 0.0M
2021-07-14 3,285.38 3,293.22 3,266.51 3,284.40 0.0M
2021-07-13 3,280.62 3,305.02 3,277.45 3,285.38 0.0M
2021-07-12 3,274.76 3,288.62 3,262.63 3,280.62 0.0M
2021-07-09 3,246.14 3,286.45 3,239.08 3,274.76 0.0M
2021-07-08 3,246.31 3,255.38 3,233.22 3,246.14 0.0M
2021-07-07 3,278.91 3,281.59 3,242.11 3,246.31 0.0M
2021-07-06 3,279.63 3,287.78 3,261.72 3,278.91 0.0M
2021-07-05 3,247.17 3,279.63 3,237.57 3,279.63 0.0M
2021-07-02 3,219.67 3,253.91 3,216.67 3,247.17 0.0M
2021-07-01 3,153.36 3,230.29 3,153.36 3,219.67 0.0M
2021-06-30 3,106.41 3,153.36 3,106.41 3,153.36 0.0M
2021-06-29 3,060.39 3,106.89 3,054.48 3,106.41 0.0M
2021-06-28 3,073.45 3,076.69 3,056.41 3,060.39 0.0M
2021-06-25 3,055.69 3,081.76 3,037.94 3,073.45 0.0M
2021-06-24 3,035.67 3,082.40 3,035.67 3,055.69 0.0M
2021-06-23 3,021.13 3,047.42 3,016.84 3,035.67 0.0M
2021-06-22 3,050.68 3,054.52 3,021.13 3,021.13 0.0M
2021-06-21 3,044.00 3,060.62 3,037.37 3,050.68 0.0M
2021-06-18 3,034.27 3,056.29 3,034.27 3,044.00 0.0M
2021-06-16 3,086.52 3,100.78 3,034.27 3,034.27 0.0M
2021-06-15 3,054.24 3,091.23 3,054.24 3,086.52 0.0M
2021-06-14 3,061.12 3,075.43 3,045.67 3,054.24 0.0M
2021-06-11 3,056.11 3,064.83 3,038.95 3,061.12 0.0M
2021-06-10 3,029.63 3,057.36 3,029.63 3,056.11 0.0M
2021-06-09 3,030.75 3,044.90 3,015.42 3,029.63 0.0M
2021-06-08 3,020.01 3,040.75 3,020.01 3,030.75 0.0M
2021-06-07 2,992.44 3,026.57 2,992.44 3,020.01 0.0M
2021-06-04 2,980.44 2,999.89 2,980.44 2,992.44 0.0M
2021-06-03 2,999.81 3,006.24 2,978.57 2,980.44 0.0M
2021-06-02 3,002.37 3,023.65 2,978.83 2,999.81 0.0M
2021-06-01 3,024.69 3,032.91 3,001.15 3,002.37 0.0M
2021-05-31 3,014.91 3,025.49 2,987.44 3,024.69 0.0M
2021-05-28 3,068.72 3,071.53 3,014.89 3,014.91 0.0M
2021-05-27 3,078.15 3,084.73 3,048.88 3,068.72 0.0M
2021-05-26 3,080.78 3,108.14 3,077.02 3,078.15 0.0M
2021-05-25 3,041.33 3,088.33 3,041.33 3,080.78 0.0M
2021-05-21 3,014.82 3,042.13 3,013.54 3,041.33 0.0M
2021-05-20 3,002.80 3,018.67 2,993.40 3,014.82 0.0M
2021-05-19 2,992.24 3,008.79 2,990.44 3,002.80 0.0M
2021-05-18 2,985.08 2,996.26 2,970.53 2,992.24 0.0M
2021-05-17 2,959.68 2,992.14 2,959.68 2,985.08 0.0M
2021-05-14 2,969.85 2,980.77 2,959.68 2,959.68 0.0M
2021-05-12 2,948.48 2,970.25 2,941.45 2,969.85 0.0M
2021-05-11 2,968.76 2,968.76 2,926.09 2,948.48 0.0M
2021-05-10 2,993.87 2,998.70 2,968.76 2,968.76 0.0M
2021-05-07 3,005.98 3,014.67 2,990.72 2,993.87 0.0M
2021-05-06 2,996.95 3,012.73 2,988.76 3,005.98 0.0M
2021-05-05 2,948.07 2,996.95 2,942.15 2,996.95 0.0M
2021-05-04 2,998.35 3,003.53 2,941.92 2,948.07 0.0M
2021-05-03 3,033.02 3,039.37 2,990.73 2,998.35 0.0M
2021-04-30 3,056.15 3,056.15 3,019.49 3,033.02 0.0M
2021-04-29 3,065.23 3,065.23 3,033.85 3,056.15 0.0M
2021-04-28 3,070.36 3,075.60 3,039.20 3,065.23 0.0M
2021-04-27 3,076.07 3,076.07 3,048.96 3,070.36 0.0M
2021-04-26 3,019.62 3,090.88 3,019.62 3,076.07 0.0M
2021-04-23 3,012.53 3,035.08 2,997.73 3,019.62 0.0M
2021-04-21 2,978.57 3,012.53 2,966.01 3,012.53 0.0M
2021-04-20 2,992.42 3,004.31 2,968.73 2,978.57 0.0M
2021-04-19 2,986.78 2,992.66 2,931.82 2,992.42 0.0M
2021-04-16 2,965.32 2,991.10 2,965.32 2,986.78 0.0M
2021-04-15 2,954.03 2,976.48 2,936.45 2,965.32 0.0M
2021-04-14 2,968.51 2,974.60 2,943.11 2,954.03 0.0M
2021-04-13 2,960.30 2,975.56 2,956.33 2,968.51 0.0M
2021-04-12 2,967.75 2,982.83 2,946.86 2,960.30 0.0M
2021-04-09 2,949.01 2,968.56 2,949.01 2,967.75 0.0M
2021-04-08 2,959.07 2,983.72 2,949.01 2,949.01 0.0M
2021-04-07 2,934.09 2,961.09 2,934.09 2,959.07 0.0M
2021-04-06 2,885.19 2,934.09 2,885.19 2,934.09 0.0M
2021-03-31 2,855.02 2,885.19 2,855.02 2,885.19 0.0M
2021-03-30 2,881.65 2,881.65 2,848.45 2,855.02 0.0M
2021-03-29 2,857.01 2,902.09 2,857.01 2,881.65 0.0M
2021-03-26 2,800.58 2,872.04 2,800.58 2,857.01 0.0M
2021-03-25 2,770.11 2,803.16 2,770.11 2,800.58 0.0M
2021-03-24 2,789.12 2,805.53 2,761.05 2,770.11 0.0M
2021-03-23 2,801.51 2,801.51 2,763.14 2,789.12 0.0M
2021-03-22 2,850.92 2,850.92 2,796.59 2,801.51 0.0M
2021-03-19 2,858.45 2,858.45 2,832.94 2,850.92 0.0M
2021-03-18 2,828.62 2,870.64 2,828.62 2,858.45 0.0M
2021-03-17 2,843.83 2,844.03 2,816.30 2,828.62 0.0M
2021-03-16 2,823.22 2,850.35 2,809.21 2,843.83 0.0M
2021-03-15 2,853.97 2,866.33 2,814.76 2,823.22 0.0M
2021-03-12 2,880.40 2,884.58 2,853.97 2,853.97 0.0M
2021-03-11 2,874.44 2,886.95 2,870.54 2,880.40 0.0M
2021-03-10 2,858.56 2,874.44 2,849.18 2,874.44 0.0M
2021-03-09 2,840.02 2,862.18 2,840.02 2,858.56 0.0M
2021-03-08 2,866.01 2,868.73 2,836.53 2,840.02 0.0M
2021-03-05 2,902.92 2,904.84 2,852.27 2,866.01 0.0M
2021-03-04 2,898.43 2,907.48 2,889.21 2,902.92 0.0M
2021-03-03 2,899.32 2,925.15 2,877.10 2,898.43 0.0M
2021-03-02 2,929.40 2,932.71 2,885.55 2,899.32 0.0M
2021-03-01 2,901.85 2,955.70 2,901.85 2,929.40 0.0M
2021-02-26 2,929.49 2,929.49 2,899.56 2,901.85 0.0M
2021-02-25 2,948.86 2,954.72 2,923.75 2,929.49 0.0M
2021-02-24 2,961.51 2,975.92 2,944.98 2,948.86 0.0M
2021-02-23 2,993.42 2,996.73 2,960.53 2,961.51 0.0M
2021-02-22 3,018.73 3,018.73 2,984.19 2,993.42 0.0M
2021-02-19 3,008.48 3,022.98 2,996.86 3,018.73 0.0M
2021-02-18 2,996.68 3,040.12 2,990.60 3,008.48 0.0M
2021-02-17 2,983.70 3,000.27 2,983.70 2,996.68 0.0M
2021-02-16 2,932.50 2,988.52 2,932.50 2,983.70 0.0M
2021-02-15 2,912.57 2,968.22 2,912.57 2,932.50 0.0M
2021-02-12 2,934.47 2,943.07 2,885.71 2,912.57 0.0M
2021-02-11 2,898.32 2,945.32 2,898.32 2,934.47 0.0M
2021-02-10 2,867.34 2,898.81 2,827.46 2,898.32 0.0M
2021-02-09 2,822.70 2,893.37 2,822.70 2,867.34 0.0M
2021-02-08 2,785.93 2,829.47 2,785.93 2,822.70 0.0M
2021-02-05 2,760.94 2,794.97 2,760.94 2,785.93 0.0M
2021-02-04 2,699.60 2,762.15 2,699.60 2,760.94 0.0M
2021-02-03 2,702.32 2,714.59 2,694.03 2,699.60 0.0M
2021-02-02 2,674.18 2,705.60 2,674.18 2,702.32 0.0M
2021-02-01 2,644.51 2,682.91 2,644.51 2,674.18 0.0M
2021-01-29 2,635.86 2,654.95 2,632.12 2,644.51 0.0M
2021-01-28 2,606.75 2,645.56 2,569.23 2,635.86 0.0M
2021-01-27 2,640.37 2,641.40 2,591.14 2,606.75 0.0M
2021-01-26 2,622.66 2,640.37 2,619.24 2,640.37 0.0M
2021-01-25 2,672.65 2,672.65 2,615.64 2,622.66 0.0M
2021-01-22 2,714.62 2,714.62 2,672.39 2,672.65 0.0M
2021-01-21 2,715.09 2,722.66 2,712.49 2,714.62 0.0M
2021-01-20 2,697.64 2,715.09 2,687.02 2,715.09 0.0M
2021-01-19 2,668.07 2,699.59 2,668.07 2,697.64 0.0M
2021-01-18 2,630.29 2,669.71 2,630.00 2,668.07 0.0M
2021-01-15 2,632.94 2,632.94 2,618.16 2,630.29 0.0M
2021-01-14 2,629.34 2,647.14 2,628.99 2,632.94 0.0M
2021-01-13 2,618.14 2,629.34 2,604.96 2,629.34 0.0M
2021-01-12 2,610.73 2,623.09 2,607.40 2,618.14 0.0M
2021-01-11 2,635.04 2,639.96 2,596.22 2,610.73 0.0M
2021-01-08 2,632.47 2,640.90 2,603.70 2,635.04 0.0M
2021-01-07 2,656.83 2,681.24 2,626.27 2,632.47 0.0M
2021-01-06 2,642.09 2,657.00 2,629.60 2,656.83 0.0M
2021-01-05 2,644.84 2,647.33 2,627.43 2,642.09 0.0M
2021-01-04 2,555.38 2,652.09 2,555.38 2,644.84 0.0M