OSB Group PLC (OSBO)

OSBO
🏛️ Vereinigtes Königreich →
558.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 554.50 554.50 554.50 554.50 0.6K
08:01 554.50 554.50 554.00 554.00 2.2K
08:02 555.00 555.00 555.00 555.00 0.6K
08:06 554.50 554.50 553.50 553.50 1.2K
08:07 554.00 554.00 554.00 554.00 1.1K
08:08 554.00 554.00 554.00 554.00 1.2K
08:10 553.50 553.50 553.50 553.50 0.8K
08:11 553.48 553.48 553.48 553.48 0.4K
08:14 554.00 554.00 554.00 554.00 1.0K
08:30 554.00 554.00 554.00 554.00 3.9K
08:31 553.50 553.50 553.50 553.50 0.1K
08:32 553.50 553.50 553.50 553.50 1.5K
08:33 553.00 553.00 552.00 552.00 2.8K
08:39 552.00 552.00 552.00 552.00 0.0K
08:45 552.00 552.00 551.50 552.00 0.1K
08:46 551.50 552.00 551.50 552.00 0.0K
08:48 552.00 552.00 551.50 551.50 0.5K
08:50 551.75 551.75 551.75 551.75 0.1K
08:51 552.00 552.00 552.00 552.00 0.2K
08:54 551.50 551.50 551.50 551.50 0.0K
08:56 550.75 551.00 550.75 551.00 2.0K
08:57 551.00 551.00 551.00 551.00 0.2K
08:58 550.50 550.50 550.50 550.50 0.2K
09:00 550.50 551.00 550.50 551.00 1.2K
09:02 550.75 550.75 550.75 550.75 0.1K
09:04 551.00 551.00 551.00 551.00 0.0K
09:06 551.00 551.00 551.00 551.00 0.4K
09:07 551.00 551.00 551.00 551.00 0.1K
09:09 551.00 551.00 551.00 551.00 0.4K
09:10 551.00 551.00 551.00 551.00 0.0K
09:11 550.75 550.75 550.75 550.75 0.0K
09:12 551.00 551.00 550.50 550.50 0.2K
09:13 550.50 550.50 550.50 550.50 1.5K
09:17 551.00 551.00 551.00 551.00 0.0K
09:18 550.00 550.50 550.00 550.50 1.7K
09:20 551.50 552.00 551.50 552.00 1.9K
09:22 552.00 552.00 552.00 552.00 0.5K
09:23 551.50 551.50 551.50 551.50 1.9K
09:25 551.48 552.00 551.48 552.00 1.7K
09:28 552.00 552.00 552.00 552.00 0.0K
09:30 551.00 551.00 551.00 551.00 0.0K
09:31 551.00 551.00 550.50 550.50 2.1K
09:33 550.48 551.50 550.48 551.50 2.4K
09:34 551.50 551.50 551.50 551.50 0.0K
09:35 551.00 551.00 551.00 551.00 0.2K
09:37 551.50 551.50 551.50 551.50 0.0K
09:39 551.50 551.50 551.50 551.50 0.0K
09:40 551.50 551.50 551.50 551.50 0.0K
09:41 551.50 551.50 550.85 550.85 1.7K
09:43 551.50 551.50 551.00 551.00 1.2K
09:47 551.00 551.00 551.00 551.00 0.0K
09:48 551.00 551.00 551.00 551.00 1.9K
09:49 550.50 550.50 550.50 550.50 0.0K
09:51 550.50 550.50 550.50 550.50 0.6K
09:52 550.00 551.00 550.00 551.00 0.0K
09:56 550.00 550.00 550.00 550.00 0.0K
09:59 551.00 551.00 551.00 551.00 0.0K
10:00 551.00 551.00 551.00 551.00 0.0K
10:04 551.00 551.00 550.00 550.00 1.8K
10:05 551.00 551.00 551.00 551.00 0.0K
10:06 550.48 550.48 550.48 550.48 0.5K
10:09 550.00 550.24 550.00 550.24 4.5K
10:10 550.50 550.50 550.50 550.50 0.9K
10:11 550.50 550.50 550.50 550.50 0.2K
10:12 550.00 550.00 550.00 550.00 0.0K
10:14 550.50 550.50 550.50 550.50 3.6K
10:18 551.00 551.00 551.00 551.00 0.0K
10:21 550.74 550.74 550.74 550.74 0.8K
10:22 550.74 550.74 550.74 550.74 3.4K
10:23 550.50 550.50 550.50 550.50 5.1K
10:24 550.00 550.00 550.00 550.00 0.0K
10:25 550.50 550.50 550.50 550.50 0.0K
10:26 550.50 550.50 550.50 550.50 0.8K
10:27 550.50 550.50 550.50 550.50 0.0K
10:28 550.00 550.00 549.75 549.75 3.4K
10:29 549.60 549.60 549.50 549.50 6.0K
10:31 549.50 549.50 549.50 549.50 0.0K
10:32 550.00 550.00 550.00 550.00 0.8K
10:33 550.50 550.50 550.50 550.50 0.0K
10:36 551.00 551.00 551.00 551.00 0.0K
10:40 551.00 551.00 551.00 551.00 0.1K
10:41 550.50 550.50 550.50 550.50 0.8K
10:44 550.50 550.50 550.50 550.50 0.3K
10:45 550.50 550.50 550.50 550.50 0.1K
10:49 550.50 550.50 550.50 550.50 0.0K
10:51 550.50 550.75 550.50 550.75 0.0K
10:53 550.42 550.42 550.42 550.42 6.3K
10:55 550.50 550.50 550.50 550.50 1.5K
10:56 551.00 551.00 551.00 551.00 0.1K
10:58 551.00 551.00 551.00 551.00 1.3K
11:00 550.00 550.00 550.00 550.00 0.0K
11:03 551.00 551.00 551.00 551.00 0.0K
11:04 551.00 551.00 551.00 551.00 0.0K
11:06 550.00 550.00 550.00 550.00 0.0K
11:07 550.50 550.50 550.50 550.50 0.6K
11:11 550.00 550.00 549.98 549.98 3.0K
11:17 549.50 549.50 549.50 549.50 0.2K
11:18 550.50 550.50 550.50 550.50 0.0K
11:25 549.98 549.98 549.98 549.98 0.5K
11:27 549.50 549.50 549.50 549.50 14.9K
11:29 549.50 549.50 549.50 549.50 0.2K
11:31 549.50 549.50 549.50 549.50 0.1K
11:32 549.50 549.50 549.50 549.50 1.3K
11:33 549.00 549.00 549.00 549.00 0.0K
11:37 549.00 549.00 549.00 549.00 0.0K
11:44 550.00 550.00 550.00 550.00 1.9K
11:46 550.00 550.50 550.00 550.50 0.6K
11:48 550.50 550.50 550.50 550.50 0.3K
11:50 550.50 550.50 550.50 550.50 0.2K
11:52 550.50 550.50 550.50 550.50 0.3K
11:54 550.50 550.50 550.50 550.50 0.3K
11:56 550.50 550.50 550.50 550.50 0.3K
11:57 550.50 550.50 550.00 550.00 0.2K
11:58 550.50 550.50 550.50 550.50 0.1K
12:00 551.00 551.00 551.00 551.00 0.0K
12:06 551.00 551.00 550.50 550.50 0.4K
12:07 550.48 550.48 550.48 550.48 0.8K
12:12 550.00 550.00 550.00 550.00 0.0K
12:19 551.00 551.50 551.00 551.50 3.8K
12:20 551.50 552.50 551.50 552.50 1.4K
12:21 552.50 552.50 552.50 552.50 1.2K
12:22 551.50 551.50 550.50 550.50 7.5K
12:27 551.00 551.00 551.00 551.00 0.0K
12:28 550.50 550.50 550.50 550.50 0.2K
12:29 550.50 551.50 550.50 550.98 73.4K
12:30 551.50 551.50 551.50 551.50 0.8K
12:31 551.50 551.50 551.50 551.50 0.2K
12:35 551.00 551.00 551.00 551.00 1.8K
12:38 551.00 551.00 551.00 551.00 0.5K
12:39 551.00 551.00 551.00 551.00 0.3K
12:43 551.50 551.50 551.50 551.50 0.0K
12:44 550.50 550.50 550.50 550.50 2.0K
12:46 550.50 551.00 550.50 551.00 1.4K
12:48 550.48 550.48 550.00 550.00 4.2K
12:49 550.50 550.50 550.50 550.50 0.7K
12:59 550.00 550.00 550.00 550.00 0.0K
13:01 551.50 551.50 551.50 551.50 0.0K
13:05 551.50 551.50 551.00 551.00 2.6K
13:08 551.50 551.50 551.50 551.50 0.0K
13:11 551.50 551.50 551.50 551.50 0.0K
13:17 551.00 551.00 551.00 551.00 8.5K
13:18 551.00 551.00 551.00 551.00 4.4K
13:19 551.00 551.00 551.00 551.00 1.3K
13:20 551.00 551.00 551.00 551.00 1.8K
13:21 551.00 551.25 551.00 551.25 6.3K
13:23 551.50 551.50 551.50 551.50 0.0K
13:24 551.50 551.50 551.50 551.50 1.3K
13:25 551.50 551.50 551.50 551.50 1.4K
13:26 551.50 551.50 551.50 551.50 0.0K
13:27 551.50 551.50 551.50 551.50 1.7K
13:29 551.50 551.50 551.50 551.50 0.3K
13:32 551.50 551.50 551.50 551.50 1.7K
13:33 552.50 552.50 552.00 552.00 2.1K
13:34 552.00 552.00 552.00 552.00 0.0K
13:37 552.00 552.00 552.00 552.00 0.0K
13:38 552.50 552.50 552.50 552.50 1.5K
13:39 552.00 552.00 552.00 552.00 0.1K
13:41 552.50 552.50 552.50 552.50 0.1K
13:42 552.00 552.00 552.00 552.00 0.0K
13:43 552.50 552.50 552.50 552.50 0.7K
13:44 552.50 552.50 552.50 552.50 0.3K
13:46 552.50 552.50 552.50 552.50 0.0K
13:47 552.50 552.50 552.50 552.50 1.0K
13:48 552.00 552.50 552.00 552.50 3.1K
13:49 553.50 553.50 553.50 553.50 0.1K
13:50 553.00 553.00 553.00 553.00 0.0K
13:51 552.00 552.50 552.00 552.00 4.7K
13:52 551.50 552.00 551.50 552.00 0.0K
13:53 552.05 552.05 552.05 552.05 0.0K
13:54 552.00 552.00 551.50 551.50 1.8K
13:55 552.00 552.00 552.00 552.00 0.3K
13:56 551.50 551.50 551.50 551.50 0.3K
13:57 552.00 552.00 552.00 552.00 0.0K
13:58 551.74 552.50 551.74 552.50 1.6K
13:59 552.00 552.00 552.00 552.00 2.2K
14:00 552.00 552.00 552.00 552.00 3.4K
14:01 552.00 552.00 552.00 552.00 0.0K
14:02 552.00 552.00 552.00 552.00 3.8K
14:03 552.00 552.00 552.00 552.00 2.1K
14:05 552.00 552.00 552.00 552.00 0.3K
14:07 552.00 552.00 551.50 551.50 0.6K
14:09 552.00 552.00 552.00 552.00 0.0K
14:11 551.50 552.00 551.50 552.00 0.3K
14:13 552.00 552.00 551.75 551.75 0.4K
14:14 552.00 552.00 552.00 552.00 0.0K
14:15 552.00 552.00 552.00 552.00 0.8K
14:17 552.00 552.00 552.00 552.00 0.5K
14:18 551.50 551.50 551.50 551.50 3.6K
14:20 552.00 552.00 552.00 552.00 1.8K
14:22 552.00 552.50 552.00 552.50 27.0K
14:24 552.00 552.00 552.00 552.00 0.7K
14:25 552.00 552.00 552.00 552.00 0.1K
14:27 552.00 552.00 552.00 552.00 0.9K
14:30 552.50 552.50 551.50 551.50 6.2K
14:31 551.50 551.50 551.50 551.50 6.3K
14:32 551.50 552.00 551.50 552.00 7.3K
14:34 551.50 551.50 551.50 551.50 7.0K
14:35 552.01 552.01 552.01 552.01 0.0K
14:37 552.50 552.50 552.50 552.50 0.0K
14:40 552.50 552.50 552.00 552.00 4.9K
14:41 552.50 552.50 552.50 552.50 0.0K
14:43 552.50 552.50 552.50 552.50 0.0K
14:45 552.33 552.33 552.00 552.00 0.0K
14:47 551.50 551.50 551.50 551.50 0.0K
14:49 552.00 552.00 552.00 552.00 0.4K
14:50 552.00 552.50 551.70 552.00 43.3K
14:51 554.00 555.50 552.00 554.50 90.5K
14:52 553.50 553.50 552.50 552.50 4.3K
14:54 552.50 553.00 552.00 552.00 0.0K
14:55 553.50 553.50 552.50 552.50 0.3K
14:57 552.00 552.00 552.00 552.00 0.0K
14:58 553.00 553.00 553.00 553.00 0.0K
14:59 552.00 552.00 552.00 552.00 0.0K
15:00 552.50 552.50 551.50 551.50 10.0K
15:02 552.00 552.00 552.00 552.00 0.0K
15:03 551.50 552.00 551.50 552.00 1.6K
15:04 552.00 552.50 552.00 552.50 2.1K
15:05 551.50 551.50 551.50 551.50 1.3K
15:06 552.50 552.50 552.50 552.50 0.0K
15:07 552.50 552.50 551.86 551.86 2.0K
15:10 551.50 551.50 551.50 551.50 0.0K
15:11 553.00 553.00 553.00 553.00 0.0K
15:14 551.50 553.20 551.50 553.20 2.4K
15:18 553.00 553.50 553.00 553.50 0.8K
15:19 554.00 554.00 553.00 553.00 1.2K
15:20 553.50 554.47 553.50 554.47 0.2K
15:22 553.50 553.50 553.50 553.50 0.0K
15:24 553.50 553.50 553.50 553.50 1.2K
15:25 554.50 554.50 554.50 554.50 0.0K
15:26 553.50 553.50 553.50 553.50 0.0K
15:28 553.50 553.50 553.50 553.50 2.8K
15:30 553.50 554.00 553.50 553.50 7.7K
15:31 554.50 554.50 554.50 554.50 0.0K
15:33 553.50 553.50 553.50 553.50 0.3K
15:34 553.00 553.00 553.00 553.00 3.6K
15:35 553.00 553.00 552.50 552.50 1.5K
15:36 553.00 553.00 553.00 553.00 1.0K
15:37 553.50 553.50 553.50 553.50 0.0K
15:38 552.50 552.50 552.50 552.50 0.0K
15:40 553.00 553.00 553.00 553.00 2.4K
15:41 553.50 553.50 552.50 552.50 0.0K
15:42 552.50 558.11 552.50 558.11 9.0K
15:43 553.50 553.50 553.50 553.50 0.0K
15:44 554.00 554.00 554.00 554.00 0.0K
15:45 554.00 554.00 553.25 553.25 1.8K
15:46 553.00 553.00 553.00 553.00 0.6K
15:47 553.50 553.50 553.00 553.00 1.4K
15:49 554.00 554.00 554.00 554.00 6.0K
15:50 553.00 553.00 553.00 553.00 0.0K
15:52 553.49 553.49 553.49 553.49 0.0K
15:55 553.65 553.65 552.50 552.50 4.1K
15:56 552.50 552.50 552.50 552.50 0.3K
15:57 553.00 553.00 553.00 553.00 0.5K
15:58 552.50 552.50 552.50 552.50 0.0K
15:59 553.00 553.00 553.00 553.00 0.0K
16:00 553.50 553.50 552.50 552.50 0.0K
16:01 553.50 553.50 553.50 553.50 4.6K
16:02 553.00 553.00 553.00 553.00 3.2K
16:05 552.50 552.50 552.50 552.50 0.0K
16:07 553.25 553.25 553.25 553.25 0.8K
16:08 553.00 553.00 553.00 553.00 0.9K
16:11 553.00 553.00 553.00 553.00 0.0K
16:15 553.00 553.00 553.00 553.00 0.4K
16:16 553.50 553.50 553.00 553.00 0.0K
16:17 552.50 553.00 552.50 553.00 24.5K
16:18 553.00 553.00 553.00 553.00 9.4K
16:19 552.50 552.50 552.50 552.50 1.0K
16:20 552.64 553.50 552.64 553.00 2.2K
16:21 552.50 553.00 552.50 553.00 1.0K
16:23 552.50 552.50 552.50 552.50 0.3K
16:24 553.00 553.00 553.00 553.00 1.3K
16:25 552.86 552.86 552.86 552.86 0.0K
16:26 553.00 553.00 552.50 552.50 0.8K
16:27 552.50 553.00 552.50 553.00 0.0K
16:28 553.50 553.50 553.50 553.50 0.0K
16:29 553.50 553.50 552.50 553.50 0.1K
16:35 553.50 553.50 553.50 553.50 191.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar