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
08:00 547.50 547.50 544.25 544.25 0.4K
08:01 543.50 543.50 543.50 543.50 1.1K
08:02 546.50 546.50 546.50 546.50 0.3K
08:03 546.50 546.50 546.50 546.50 0.0K
08:04 546.00 546.00 546.00 546.00 0.0K
08:10 543.00 543.00 543.00 543.00 0.5K
08:15 542.50 543.00 542.50 543.00 1.6K
08:17 543.00 543.00 543.00 543.00 0.0K
08:19 543.00 544.00 543.00 544.00 2.1K
08:20 544.00 544.00 544.00 544.00 0.2K
08:21 544.00 545.00 544.00 545.00 0.1K
08:24 545.50 545.50 545.00 545.00 0.0K
08:26 544.00 544.00 544.00 544.00 0.0K
08:27 545.00 545.00 545.00 545.00 0.1K
08:28 545.00 545.00 545.00 545.00 0.0K
08:29 544.50 545.00 544.50 545.00 4.5K
08:31 545.00 545.00 545.00 545.00 0.0K
08:32 544.50 544.50 544.50 544.50 0.5K
08:40 546.50 546.50 546.50 546.50 0.0K
08:44 545.37 545.37 545.37 545.37 0.9K
08:50 546.50 546.50 546.50 546.50 0.0K
08:52 546.50 546.50 546.50 546.50 0.0K
08:54 546.50 546.50 546.50 546.50 1.1K
08:56 547.00 547.00 547.00 547.00 0.0K
08:57 546.00 546.50 546.00 546.50 0.2K
08:58 546.50 546.50 546.50 546.50 0.0K
09:00 545.50 546.00 545.50 546.00 1.1K
09:05 545.50 545.50 545.50 545.50 0.2K
09:07 546.00 546.00 546.00 546.00 0.0K
09:10 545.00 545.00 545.00 545.00 0.0K
09:11 546.00 546.00 546.00 546.00 0.0K
09:13 546.00 546.00 546.00 546.00 0.0K
09:16 546.00 546.00 546.00 546.00 0.2K
09:19 546.00 546.00 545.50 545.50 0.5K
09:21 545.00 545.00 545.00 545.00 0.0K
09:24 545.00 546.00 545.00 546.00 0.1K
09:26 546.00 546.00 546.00 546.00 0.1K
09:30 546.00 546.00 545.50 545.50 0.0K
09:33 546.00 546.00 546.00 546.00 0.0K
09:39 546.00 546.00 546.00 546.00 0.0K
09:40 546.00 546.00 546.00 546.00 0.0K
09:42 545.63 545.63 545.63 545.63 1.5K
09:46 545.69 545.69 545.69 545.69 0.3K
09:47 545.50 545.50 545.50 545.50 0.0K
09:48 545.00 545.00 545.00 545.00 4.0K
09:49 544.50 544.75 544.50 544.75 1.9K
09:50 545.50 545.50 545.50 545.50 0.7K
09:51 546.00 546.00 546.00 546.00 0.0K
09:54 545.50 546.00 545.50 546.00 0.7K
09:55 546.00 546.00 546.00 546.00 0.0K
09:56 546.00 546.00 546.00 546.00 0.1K
10:00 545.50 545.50 545.50 545.50 0.0K
10:02 546.50 546.50 546.50 546.50 0.0K
10:03 545.50 545.50 545.50 545.50 0.0K
10:07 545.89 546.00 545.89 546.00 0.8K
10:09 545.50 545.50 545.50 545.50 0.3K
10:18 545.39 545.39 545.39 545.39 2.7K
10:19 546.00 546.00 546.00 546.00 0.0K
10:24 546.00 546.00 545.50 545.50 0.9K
10:25 545.50 546.00 545.50 546.00 0.8K
10:28 545.50 545.50 545.50 545.50 0.0K
10:29 545.50 545.50 545.50 545.50 0.3K
10:33 546.00 546.00 545.50 545.50 0.0K
10:34 545.00 545.00 545.00 545.00 0.1K
10:35 545.00 547.50 545.00 546.80 14.7K
10:37 546.50 546.50 546.50 546.50 0.2K
10:39 547.00 547.00 547.00 547.00 0.5K
10:40 547.50 547.50 547.00 547.00 0.4K
10:41 546.50 546.50 546.50 546.50 0.3K
10:42 547.00 547.00 547.00 547.00 0.0K
10:44 546.50 547.00 546.50 547.00 0.0K
10:49 546.50 546.50 546.50 546.50 0.0K
10:52 546.63 546.63 546.63 546.63 0.2K
10:54 547.00 547.00 547.00 547.00 0.5K
10:57 547.50 547.50 547.50 547.50 0.0K
11:11 547.00 547.00 546.50 546.50 0.6K
11:12 546.00 546.00 546.00 546.00 0.2K
11:13 547.50 548.00 547.50 548.00 1.1K
11:14 548.00 548.00 548.00 548.00 0.0K
11:18 548.00 548.50 548.00 548.50 0.0K
11:19 548.00 548.00 548.00 548.00 0.0K
11:24 549.50 549.50 549.50 549.50 0.0K
11:25 549.50 549.50 549.50 549.50 0.0K
11:30 549.50 549.50 549.50 549.50 0.0K
11:34 549.50 549.50 549.50 549.50 0.9K
11:35 550.00 550.00 550.00 550.00 0.5K
11:36 550.00 550.50 550.00 550.50 1.4K
11:41 551.00 551.00 551.00 551.00 0.0K
11:42 551.00 552.00 551.00 552.00 5.5K
11:44 552.50 552.50 552.50 552.50 0.5K
11:45 552.50 552.50 552.00 552.00 0.1K
11:46 552.00 552.00 552.00 552.00 0.1K
11:48 551.50 551.50 551.50 551.50 0.0K
11:51 552.50 553.00 552.50 553.00 19.1K
11:52 553.00 553.00 553.00 553.00 0.1K
11:55 552.00 552.00 552.00 552.00 0.0K
11:56 552.00 552.00 552.00 552.00 0.0K
11:59 552.00 552.00 552.00 552.00 0.0K
12:00 552.50 552.50 552.50 552.50 0.9K
12:01 552.00 552.00 551.00 551.00 4.3K
12:02 550.50 551.00 550.50 551.00 0.1K
12:09 550.50 550.50 550.50 550.50 0.0K
12:10 551.50 551.50 551.00 551.00 0.4K
12:12 550.70 550.70 550.70 550.70 2.2K
12:14 551.50 551.50 551.50 551.50 0.0K
12:16 551.50 551.50 551.50 551.50 0.0K
12:17 551.50 551.50 550.50 550.50 1.1K
12:18 550.50 550.50 550.50 550.50 0.1K
12:19 551.00 551.00 551.00 551.00 0.0K
12:24 551.00 551.00 551.00 551.00 0.0K
12:27 551.00 551.00 551.00 551.00 0.0K
12:30 550.50 550.50 550.50 550.50 0.5K
12:32 551.00 551.00 551.00 551.00 0.0K
12:35 550.50 551.00 550.50 551.00 0.8K
12:37 551.00 551.00 551.00 551.00 0.0K
12:43 551.00 551.00 551.00 551.00 0.3K
12:44 551.50 551.50 551.50 551.50 0.7K
12:46 552.00 552.00 552.00 552.00 0.0K
12:49 551.50 551.50 551.50 551.50 0.4K
12:50 551.50 551.50 551.00 551.00 4.0K
12:51 551.00 551.50 551.00 551.50 0.1K
12:54 551.50 551.50 551.50 551.50 0.0K
12:58 550.50 550.50 550.50 550.50 0.0K
12:59 551.00 551.00 551.00 551.00 1.0K
13:04 550.50 550.50 550.50 550.50 0.0K
13:12 551.50 551.50 551.50 551.50 0.0K
13:14 551.50 551.50 551.50 551.50 1.0K
13:15 551.50 552.00 551.50 552.00 0.0K
13:16 551.50 551.50 551.50 551.50 0.0K
13:17 551.50 551.50 551.50 551.50 0.0K
13:18 551.50 551.50 551.50 551.50 0.0K
13:19 552.00 552.00 552.00 552.00 0.0K
13:20 552.00 552.00 552.00 552.00 0.5K
13:28 552.00 552.00 552.00 552.00 0.4K
13:29 552.50 552.50 552.50 552.50 0.9K
13:30 552.00 552.00 552.00 552.00 1.5K
13:32 552.50 552.50 552.00 552.00 1.6K
13:35 551.50 551.50 551.50 551.50 0.1K
13:36 551.50 551.50 551.50 551.50 0.1K
13:37 551.50 551.50 551.50 551.50 0.4K
13:43 551.50 552.00 551.50 552.00 0.5K
13:46 551.50 551.50 551.50 551.50 0.4K
13:57 551.50 551.50 551.50 551.50 1.0K
13:58 552.00 552.00 552.00 552.00 1.6K
13:59 551.75 551.75 551.75 551.75 1.0K
14:05 551.50 551.50 551.50 551.50 0.1K
14:08 552.00 552.00 552.00 552.00 0.0K
14:10 552.00 552.00 552.00 552.00 0.5K
14:11 552.00 552.00 552.00 552.00 0.0K
14:15 552.00 552.00 552.00 552.00 1.2K
14:18 552.50 552.50 552.50 552.50 0.0K
14:20 552.50 552.50 552.50 552.50 0.1K
14:21 552.50 552.50 552.00 552.50 1.6K
14:22 553.00 553.00 550.50 550.50 4.9K
14:23 550.00 550.50 550.00 550.50 8.6K
14:24 550.00 550.00 550.00 550.00 0.0K
14:27 551.00 551.00 551.00 551.00 0.5K
14:30 551.00 552.00 551.00 552.00 2.2K
14:31 551.41 551.41 551.41 551.41 0.7K
14:33 551.00 551.00 551.00 551.00 0.7K
14:36 550.50 550.50 550.50 550.50 0.0K
14:37 550.50 550.50 550.50 550.50 0.0K
14:43 551.50 551.50 551.50 551.50 0.0K
14:45 550.00 550.00 550.00 550.00 16.7K
14:46 550.50 550.50 550.50 550.50 1.7K
14:47 550.00 550.50 550.00 550.50 2.7K
14:53 550.50 550.50 550.50 550.50 0.5K
14:56 550.50 550.50 550.50 550.50 0.0K
14:57 550.00 550.00 550.00 550.00 0.0K
14:58 550.50 550.50 550.50 550.50 0.7K
14:59 551.00 551.50 551.00 551.00 2.0K
15:00 551.00 551.00 551.00 551.00 0.7K
15:02 550.50 550.50 550.50 550.50 0.0K
15:03 551.50 551.50 551.50 551.50 0.0K
15:04 551.50 551.50 551.00 551.00 6.5K
15:05 551.50 551.50 551.50 551.50 0.0K
15:06 551.50 551.50 550.50 550.50 0.0K
15:07 551.50 551.50 551.50 551.50 0.0K
15:08 551.50 551.50 551.50 551.50 0.3K
15:09 551.00 551.50 550.50 551.50 2.6K
15:10 551.50 551.50 551.00 551.00 0.4K
15:13 552.00 552.00 552.00 552.00 0.0K
15:14 552.00 552.00 551.00 551.00 2.0K
15:15 551.50 551.50 551.50 551.50 2.0K
15:16 552.00 552.00 551.83 552.00 1.1K
15:18 552.00 552.00 552.00 552.00 1.3K
15:19 552.50 552.50 552.50 552.50 0.0K
15:21 551.50 552.50 551.50 552.50 0.3K
15:23 551.50 552.50 551.50 552.50 1.5K
15:24 552.00 552.00 552.00 552.00 0.0K
15:25 552.00 552.00 552.00 552.00 0.1K
15:26 552.00 552.00 552.00 552.00 0.4K
15:27 552.50 553.00 551.50 551.50 75.3K
15:28 552.50 553.00 552.50 553.00 0.7K
15:30 553.00 553.00 553.00 553.00 0.0K
15:32 552.50 552.50 552.50 552.50 0.3K
15:33 552.75 553.00 552.75 553.00 1.1K
15:34 553.00 553.00 553.00 553.00 0.2K
15:35 552.50 552.50 552.50 552.50 0.1K
15:36 553.00 553.00 553.00 553.00 0.0K
15:37 552.20 552.20 552.00 552.00 1.0K
15:39 552.00 552.00 552.00 552.00 0.0K
15:41 552.92 552.92 552.92 552.92 0.0K
15:42 553.00 553.00 553.00 553.00 0.0K
15:46 553.00 554.50 553.00 554.50 0.7K
15:48 554.00 554.00 554.00 554.00 1.1K
15:49 554.50 554.50 554.50 554.50 0.0K
15:50 554.00 554.50 554.00 554.50 0.7K
15:51 554.00 554.00 554.00 554.00 0.1K
15:52 554.50 554.50 554.50 554.50 0.0K
15:53 553.98 553.98 553.98 553.98 1.3K
15:55 554.50 554.50 554.50 554.50 0.0K
15:56 554.50 554.50 554.50 554.50 0.7K
15:57 555.00 555.00 555.00 555.00 2.2K
15:59 556.00 556.00 556.00 556.00 3.0K
16:00 555.00 555.00 555.00 555.00 3.3K
16:02 554.50 554.50 554.50 554.50 1.2K
16:03 554.50 554.50 554.50 554.50 2.0K
16:08 555.00 555.00 554.00 554.00 0.0K
16:09 554.00 554.00 554.00 554.00 3.0K
16:10 553.99 553.99 553.00 553.00 13.0K
16:11 552.50 552.50 552.50 552.50 0.9K
16:12 553.00 553.00 553.00 553.00 0.0K
16:13 552.00 553.50 552.00 553.50 3.6K
16:14 554.00 554.50 554.00 554.50 1.4K
16:15 554.50 554.50 554.50 554.50 0.3K
16:17 554.50 554.50 554.50 554.50 7.6K
16:18 555.00 555.00 553.50 553.50 3.6K
16:20 553.50 553.50 553.50 553.50 1.9K
16:21 553.50 553.50 553.50 553.50 0.3K
16:23 553.00 553.00 553.00 553.00 0.4K
16:24 554.00 554.00 554.00 554.00 0.0K
16:25 553.50 553.50 553.00 553.00 1.0K
16:26 554.00 554.00 553.50 554.00 0.6K
16:27 554.00 554.00 554.00 554.00 0.0K
16:28 553.29 554.50 553.29 554.50 11.9K
16:29 554.00 554.47 554.00 554.00 0.5K
16:35 556.50 556.50 556.50 556.50 273.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar