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
08:00 555.00 556.00 553.00 553.00 1.3K
08:02 554.00 554.00 554.00 554.00 2.5K
08:04 554.25 554.25 554.25 554.25 1.3K
08:06 554.00 554.00 553.50 553.50 1.8K
08:10 553.50 554.50 553.50 554.00 0.6K
08:11 554.00 554.00 554.00 554.00 0.0K
08:12 554.00 554.50 554.00 554.50 0.0K
08:13 554.50 554.50 554.50 554.50 0.0K
08:15 553.00 554.50 553.00 554.50 0.0K
08:18 554.50 554.50 554.50 554.50 0.0K
08:19 554.50 554.50 554.50 554.50 0.0K
08:21 554.50 554.50 554.50 554.50 0.0K
08:23 553.00 553.00 553.00 553.00 0.1K
08:27 553.50 553.50 553.50 553.50 5.0K
08:31 553.00 553.00 553.00 553.00 0.5K
08:35 554.00 554.00 554.00 554.00 2.5K
08:36 554.00 554.00 553.55 554.00 15.1K
08:37 554.00 554.00 554.00 554.00 0.1K
08:38 554.50 554.50 553.50 553.50 0.3K
08:39 554.00 554.00 554.00 554.00 0.7K
08:40 553.91 554.00 553.50 553.50 0.7K
08:42 554.50 554.50 554.50 554.50 0.0K
08:43 554.50 554.50 553.50 553.50 0.0K
08:44 554.00 554.00 554.00 554.00 0.5K
08:47 553.98 553.98 553.50 553.78 4.3K
08:48 553.80 553.80 553.80 553.80 0.2K
08:49 554.50 554.50 554.50 554.50 0.0K
08:51 554.00 554.00 554.00 554.00 0.8K
08:54 554.50 554.50 554.00 554.00 1.3K
08:55 554.00 554.00 554.00 554.00 0.0K
09:00 554.00 554.00 553.50 553.50 2.6K
09:03 553.70 553.70 553.70 553.70 0.6K
09:05 553.50 553.50 553.50 553.50 1.2K
09:06 553.50 553.50 553.50 553.50 1.0K
09:09 553.50 553.50 553.50 553.50 0.0K
09:10 553.00 553.00 553.00 553.00 0.0K
09:12 553.25 553.25 553.25 553.25 0.3K
09:13 553.00 553.50 553.00 553.50 1.1K
09:15 553.00 553.00 553.00 553.00 0.0K
09:16 553.50 553.50 553.50 553.50 0.4K
09:19 554.00 554.00 554.00 554.00 0.0K
09:20 554.00 554.00 554.00 554.00 0.0K
09:24 554.00 554.00 554.00 554.00 0.0K
09:25 553.50 553.50 553.50 553.50 0.0K
09:27 553.75 553.75 553.75 553.75 0.2K
09:28 554.00 554.00 554.00 554.00 0.2K
09:29 554.00 554.00 554.00 554.00 0.0K
09:30 554.00 554.00 554.00 554.00 0.3K
09:31 554.00 554.00 554.00 554.00 0.0K
09:32 554.00 554.00 554.00 554.00 0.0K
09:33 554.00 554.00 554.00 554.00 0.0K
09:34 554.00 554.00 554.00 554.00 0.2K
09:35 553.50 553.50 553.50 553.50 0.6K
09:36 553.70 553.70 553.70 553.70 15.0K
09:37 554.00 554.00 554.00 554.00 0.3K
09:39 554.00 554.00 554.00 554.00 0.0K
09:40 554.00 554.00 553.50 553.50 0.2K
09:43 554.00 554.00 554.00 554.00 1.3K
09:44 554.00 554.00 554.00 554.00 10.9K
09:45 554.00 554.00 554.00 554.00 1.0K
09:46 554.50 554.50 554.50 554.50 1.0K
09:50 555.00 555.00 555.00 555.00 0.7K
09:51 555.50 555.50 555.50 555.50 0.0K
09:53 556.00 556.00 556.00 556.00 1.8K
09:56 555.00 555.00 555.00 555.00 0.1K
09:58 555.50 555.50 555.50 555.50 0.0K
10:00 554.00 554.00 554.00 554.00 15.0K
10:01 554.00 554.99 554.00 554.99 7.7K
10:03 555.00 555.00 555.00 555.00 1.9K
10:04 554.00 554.00 554.00 554.00 1.4K
10:05 554.00 554.00 554.00 554.00 1.0K
10:07 554.50 554.50 554.50 554.50 0.0K
10:09 553.90 553.90 553.90 553.90 2.0K
10:10 554.50 554.50 554.50 554.50 0.0K
10:11 554.50 554.50 554.50 554.50 0.0K
10:12 553.50 553.50 552.50 552.50 1.3K
10:17 553.50 553.50 553.50 553.50 0.0K
10:18 553.50 554.00 553.50 554.00 1.5K
10:19 553.40 554.00 553.40 554.00 0.6K
10:20 553.50 553.50 553.00 553.00 0.7K
10:23 552.50 552.50 552.50 552.50 0.8K
10:25 552.50 552.50 552.50 552.50 0.0K
10:27 553.00 553.00 553.00 553.00 0.1K
10:28 552.50 552.50 552.50 552.50 0.2K
10:29 553.00 553.00 553.00 553.00 0.0K
10:31 553.00 553.00 553.00 553.00 1.9K
10:33 553.50 553.50 553.50 553.50 0.3K
10:36 553.00 553.00 553.00 553.00 0.0K
10:38 553.40 553.40 553.40 553.40 7.4K
10:39 553.50 553.50 553.50 553.50 0.0K
10:41 553.50 553.50 553.50 553.50 0.2K
10:44 554.00 554.00 553.50 553.50 0.7K
10:46 553.50 553.50 553.50 553.50 0.0K
10:47 553.50 553.50 553.50 553.50 0.2K
10:50 553.50 553.50 553.50 553.50 0.2K
10:53 553.50 553.50 553.50 553.50 0.2K
10:55 553.50 553.50 553.50 553.50 0.3K
10:58 553.90 553.90 553.90 553.90 0.1K
10:59 553.00 553.00 553.00 553.00 0.0K
11:00 553.50 553.50 552.00 552.00 2.8K
11:01 551.50 551.50 551.50 551.50 0.1K
11:04 551.50 551.50 551.50 551.50 0.0K
11:09 552.50 552.50 552.50 552.50 0.0K
11:10 552.50 552.50 552.50 552.50 0.0K
11:12 551.77 551.77 551.50 551.50 1.0K
11:14 551.50 551.50 551.50 551.50 0.0K
11:18 552.50 552.50 552.50 552.50 0.0K
11:20 552.50 552.50 552.50 552.50 0.0K
11:22 552.00 552.00 551.50 551.50 1.6K
11:26 552.00 552.00 552.00 552.00 0.5K
11:27 551.50 552.00 551.50 552.00 0.8K
11:31 551.98 551.98 551.90 551.90 0.7K
11:33 552.30 552.30 552.00 552.00 6.9K
11:34 551.50 551.50 551.50 551.50 0.0K
11:35 552.47 552.47 552.47 552.47 0.0K
11:37 552.50 552.50 552.50 552.50 0.0K
11:40 551.90 551.90 551.90 551.90 0.9K
11:42 551.50 551.50 551.50 551.50 0.7K
11:43 552.50 553.50 552.50 553.50 2.7K
11:46 554.00 554.00 554.00 554.00 0.2K
11:48 553.50 553.50 553.50 553.50 0.2K
11:49 553.50 553.50 553.50 553.50 0.3K
11:52 553.50 553.50 553.50 553.50 0.0K
11:53 553.50 553.50 553.50 553.50 0.7K
11:54 553.50 553.50 553.50 553.50 0.0K
11:55 553.00 553.25 553.00 553.25 1.8K
11:57 553.50 553.50 553.50 553.50 1.0K
11:58 553.00 553.00 553.00 553.00 12.7K
11:59 553.00 553.50 553.00 553.50 27.0K
12:03 554.50 554.50 554.50 554.50 1.7K
12:04 554.50 555.00 554.00 555.00 6.4K
12:05 554.50 555.00 554.00 554.50 70.7K
12:06 555.50 555.50 555.00 555.00 11.4K
12:07 555.00 555.00 554.50 555.00 39.3K
12:08 555.00 555.00 555.00 555.00 0.0K
12:12 555.00 555.00 554.50 554.50 0.3K
12:13 554.50 554.50 554.50 554.50 0.4K
12:14 555.00 555.00 554.50 554.50 0.0K
12:15 554.25 554.25 554.25 554.25 4.8K
12:16 554.00 554.00 554.00 554.00 1.3K
12:18 554.00 554.00 554.00 554.00 0.5K
12:19 554.50 554.50 554.50 554.50 0.3K
12:22 553.50 553.50 553.50 553.50 1.4K
12:25 553.00 553.00 553.00 553.00 0.0K
12:26 553.00 553.50 553.00 553.50 1.8K
12:30 554.00 554.00 554.00 554.00 0.0K
12:31 553.50 553.50 553.50 553.50 0.1K
12:32 553.00 553.00 553.00 553.00 0.0K
12:33 554.00 554.00 554.00 554.00 0.6K
12:34 554.25 554.50 554.25 554.50 2.1K
12:38 554.50 554.50 554.50 554.50 0.0K
12:40 554.00 554.00 553.50 553.50 3.3K
12:41 554.00 554.00 553.50 553.50 0.6K
12:42 553.50 553.50 553.50 553.50 0.3K
12:45 554.00 554.00 554.00 554.00 0.0K
12:48 554.00 554.00 554.00 554.00 0.0K
12:50 554.00 554.00 553.75 553.75 1.4K
12:51 553.50 554.00 553.50 554.00 0.7K
12:52 553.50 553.50 553.50 553.50 0.1K
12:54 554.00 554.00 554.00 554.00 0.0K
12:59 554.00 554.00 554.00 554.00 0.0K
13:00 554.00 554.00 554.00 554.00 0.0K
13:03 553.50 553.50 553.00 553.00 0.4K
13:11 554.00 554.00 554.00 554.00 0.0K
13:12 554.00 554.00 553.50 553.50 1.3K
13:13 553.50 553.50 553.00 553.00 0.2K
13:15 553.50 553.50 553.50 553.50 4.8K
13:18 554.00 554.00 554.00 554.00 0.3K
13:19 553.75 553.75 553.75 553.75 0.7K
13:20 554.00 554.00 554.00 554.00 0.5K
13:21 554.00 554.00 554.00 554.00 3.6K
13:22 554.00 554.00 554.00 554.00 0.2K
13:25 554.00 554.00 554.00 554.00 12.0K
13:29 554.00 554.50 554.00 554.50 0.6K
13:33 554.25 554.25 554.25 554.25 0.4K
13:35 554.25 554.25 554.00 554.00 1.3K
13:36 554.00 554.00 554.00 554.00 0.0K
13:39 554.00 554.00 554.00 554.00 2.5K
13:41 554.00 554.00 554.00 554.00 0.0K
13:42 554.00 554.00 553.50 553.50 0.3K
13:43 553.75 553.75 553.75 553.75 0.5K
13:46 554.00 554.00 554.00 554.00 0.0K
13:48 554.00 554.00 553.75 553.75 0.7K
13:50 554.00 554.00 554.00 554.00 0.0K
13:51 553.50 554.00 553.50 554.00 1.2K
13:56 553.40 553.40 553.40 553.40 0.0K
14:02 553.50 553.50 553.50 553.50 0.7K
14:03 553.50 553.50 553.50 553.50 0.4K
14:04 553.50 553.50 553.25 553.50 0.6K
14:05 554.00 554.00 554.00 554.00 0.1K
14:06 553.50 553.50 553.50 553.50 0.4K
14:07 553.00 553.00 553.00 553.00 0.0K
14:08 553.50 553.50 553.50 553.50 0.2K
14:09 553.50 553.50 553.50 553.50 0.2K
14:10 553.00 553.00 552.50 552.50 2.8K
14:11 552.50 552.50 552.50 552.50 0.2K
14:12 553.00 553.00 553.00 553.00 0.0K
14:16 552.50 552.50 552.50 552.50 0.4K
14:21 552.00 552.00 552.00 552.00 0.9K
14:22 552.00 552.00 552.00 552.00 0.8K
14:26 552.00 552.00 552.00 552.00 0.0K
14:27 551.50 551.50 551.50 551.50 0.3K
14:28 552.00 552.00 552.00 552.00 0.0K
14:30 552.00 552.00 552.00 552.00 0.0K
14:31 551.00 551.00 551.00 551.00 0.0K
14:33 551.00 551.50 551.00 551.50 3.7K
14:35 552.00 552.00 552.00 552.00 0.4K
14:36 552.00 552.00 552.00 552.00 0.7K
14:37 552.00 552.00 552.00 552.00 0.2K
14:38 552.00 552.00 552.00 552.00 0.6K
14:39 552.00 552.00 552.00 552.00 0.5K
14:40 552.00 552.00 552.00 552.00 0.6K
14:41 552.00 552.00 551.00 552.00 0.3K
14:42 552.00 552.00 552.00 552.00 0.5K
14:43 552.00 552.00 552.00 552.00 0.4K
14:44 552.00 552.00 551.50 552.00 0.6K
14:45 552.00 552.00 552.00 552.00 1.0K
14:46 551.00 551.00 550.50 550.50 3.7K
14:47 550.00 550.00 550.00 550.00 0.0K
14:48 551.00 551.00 551.00 551.00 0.5K
14:51 550.50 550.50 550.50 550.50 0.7K
14:52 551.00 551.00 551.00 551.00 3.5K
14:53 551.50 551.50 551.50 551.50 1.1K
14:54 551.00 551.50 551.00 551.50 0.3K
14:55 551.50 551.50 551.00 551.00 0.3K
14:56 551.00 551.00 551.00 551.00 2.0K
14:57 551.00 551.00 551.00 551.00 0.6K
14:58 551.50 551.50 550.50 550.50 1.1K
14:59 550.00 553.00 549.90 553.00 3.4K
15:00 553.00 553.00 553.00 553.00 2.0K
15:01 550.50 550.50 550.50 550.50 0.0K
15:04 550.00 550.00 550.00 550.00 0.4K
15:05 550.00 550.00 550.00 550.00 0.4K
15:06 549.50 549.50 549.50 549.50 1.4K
15:10 549.50 550.00 549.50 550.00 2.7K
15:11 550.00 550.00 550.00 550.00 0.0K
15:12 549.50 549.50 549.50 549.50 4.7K
15:13 550.00 550.00 550.00 550.00 0.0K
15:14 549.50 549.50 549.50 549.50 0.7K
15:15 549.20 549.25 549.13 549.25 0.2K
15:16 549.00 549.50 549.00 549.50 22.3K
15:18 549.00 549.00 549.00 549.00 0.0K
15:19 549.50 549.50 549.50 549.50 0.7K
15:20 549.50 549.50 549.50 549.50 0.7K
15:21 549.20 549.50 549.00 549.50 0.8K
15:22 550.00 550.00 550.00 550.00 0.0K
15:23 549.50 549.50 549.50 549.50 1.7K
15:24 549.50 549.50 549.50 549.50 0.2K
15:27 550.00 550.00 550.00 550.00 0.0K
15:28 549.50 549.50 549.50 549.50 1.2K
15:32 550.00 550.00 550.00 550.00 0.0K
15:35 549.50 550.00 549.50 550.00 0.0K
15:37 550.00 550.00 550.00 550.00 1.5K
15:38 550.00 550.00 550.00 550.00 0.0K
15:40 549.50 549.50 549.50 549.50 0.1K
15:43 549.50 549.50 549.50 549.50 0.0K
15:44 549.50 549.50 549.00 549.00 3.0K
15:45 549.50 549.50 549.40 549.40 1.2K
15:46 549.50 550.00 549.50 550.00 0.0K
15:49 549.33 549.33 549.33 549.33 4.9K
15:50 550.00 550.00 550.00 550.00 9.2K
15:52 550.00 550.00 550.00 550.00 0.3K
15:53 550.00 550.00 550.00 550.00 0.7K
15:54 550.00 550.00 550.00 550.00 0.2K
15:55 549.50 550.00 549.50 550.00 1.2K
15:56 549.50 550.00 549.50 550.00 3.0K
15:57 549.70 549.75 549.70 549.75 4.3K
15:58 549.50 550.00 549.50 550.00 2.3K
15:59 549.50 549.50 549.50 549.50 1.5K
16:00 550.00 550.00 550.00 550.00 0.0K
16:01 549.50 549.50 549.50 549.50 2.0K
16:03 549.50 549.50 549.50 549.50 1.3K
16:04 549.50 549.50 549.50 549.50 0.2K
16:06 549.26 549.26 549.26 549.26 10.4K
16:07 549.00 549.50 549.00 549.00 7.3K
16:13 548.90 548.90 548.90 548.90 0.1K
16:14 549.00 549.00 549.00 549.00 6.8K
16:15 549.50 550.00 549.50 549.50 14.4K
16:16 549.00 549.00 549.00 549.00 0.0K
16:18 549.50 550.00 549.50 550.00 0.5K
16:20 550.00 550.00 549.50 550.00 19.0K
16:21 550.00 550.00 549.50 549.50 4.9K
16:22 549.50 550.00 549.50 550.00 4.1K
16:23 550.00 550.00 549.36 549.36 3.3K
16:24 550.00 550.00 550.00 550.00 0.0K
16:25 549.50 550.00 549.50 550.00 2.4K
16:26 549.00 549.50 548.50 548.50 3.5K
16:27 549.00 549.50 549.00 549.50 0.7K
16:28 548.50 549.15 548.50 549.15 11.4K
16:29 548.29 548.29 548.29 548.29 6.1K
16:35 546.00 546.00 546.00 546.00 257.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar