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
08:00 545.00 545.00 543.27 543.27 29.1K
08:01 545.00 545.00 544.50 544.50 0.4K
08:02 545.00 545.00 545.00 545.00 0.2K
08:07 545.69 545.69 545.69 545.69 0.5K
08:10 545.97 545.97 545.97 545.97 0.1K
08:13 545.00 545.00 545.00 545.00 0.4K
08:14 545.00 545.00 545.00 545.00 1.2K
08:15 546.50 546.50 546.50 546.50 0.9K
08:16 545.50 545.50 545.50 545.50 1.7K
08:17 544.50 545.00 544.50 545.00 5.0K
08:18 546.00 546.00 545.00 545.00 0.6K
08:19 544.75 544.75 544.75 544.75 0.6K
08:21 545.50 545.50 545.50 545.50 0.0K
08:22 545.50 545.50 545.50 545.50 0.1K
08:27 545.50 545.50 545.50 545.50 0.0K
08:33 545.50 545.50 545.50 545.50 0.0K
08:34 544.50 545.00 544.50 545.00 1.9K
08:36 545.00 545.00 545.00 545.00 0.1K
08:38 545.00 545.00 545.00 545.00 0.0K
08:39 544.90 544.90 544.50 544.50 0.2K
08:42 545.00 545.00 545.00 545.00 0.0K
08:44 545.00 545.00 545.00 545.00 0.1K
08:45 544.50 545.00 543.50 543.50 9.5K
08:46 544.00 545.00 544.00 545.00 2.9K
08:49 544.00 544.00 544.00 544.00 0.6K
08:58 545.50 545.50 545.50 545.50 6.6K
08:59 545.00 546.00 545.00 545.00 0.4K
09:00 545.50 545.50 545.50 545.50 0.0K
09:01 544.50 544.50 544.50 544.50 0.7K
09:02 545.00 545.00 545.00 545.00 0.0K
09:05 545.00 545.00 544.00 544.00 1.1K
09:06 543.53 543.53 543.50 543.50 0.0K
09:10 543.50 543.50 543.50 543.50 1.0K
09:12 544.00 544.00 544.00 544.00 0.0K
09:18 543.00 544.00 542.50 542.50 3.3K
09:19 542.00 542.00 542.00 542.00 0.0K
09:21 543.00 543.00 542.00 542.00 0.0K
09:22 542.50 542.50 542.50 542.50 30.0K
09:23 543.00 543.00 543.00 543.00 0.0K
09:24 543.00 543.00 543.00 543.00 0.0K
09:27 542.00 543.00 541.50 541.75 3.7K
09:28 542.00 542.00 542.00 542.00 0.0K
09:29 542.00 542.50 542.00 542.50 2.2K
09:30 542.00 542.00 542.00 542.00 0.0K
09:32 542.50 542.50 542.50 542.50 8.1K
09:33 542.50 542.50 542.50 542.50 0.9K
09:34 543.00 543.00 543.00 543.00 0.0K
09:35 543.00 543.00 543.00 543.00 0.0K
09:36 543.00 543.00 543.00 543.00 0.0K
09:40 543.00 543.00 543.00 543.00 0.0K
09:44 542.00 543.00 542.00 543.00 4.1K
09:45 542.50 543.00 542.50 543.00 0.4K
09:46 543.00 543.00 542.00 542.00 1.5K
09:47 542.00 542.50 542.00 542.50 0.9K
09:48 542.50 543.00 542.50 543.00 9.8K
09:49 543.00 543.50 543.00 543.50 2.8K
09:50 543.50 543.50 543.50 543.50 1.2K
09:52 543.50 544.00 543.50 544.00 0.9K
09:53 544.50 544.50 544.50 544.50 0.8K
09:54 544.50 544.50 544.50 544.50 0.4K
09:55 544.50 544.50 544.00 544.00 0.1K
09:57 544.50 544.50 544.50 544.50 1.0K
09:59 545.00 545.00 545.00 545.00 0.0K
10:01 545.00 545.00 545.00 545.00 0.0K
10:03 544.00 544.00 544.00 544.00 0.0K
10:06 545.00 545.00 545.00 545.00 0.0K
10:09 544.56 544.58 544.56 544.58 0.4K
10:10 544.58 544.58 544.50 544.50 9.4K
10:11 544.50 544.50 544.50 544.50 0.6K
10:12 545.00 545.00 545.00 545.00 0.0K
10:15 544.50 545.00 544.50 545.00 1.8K
10:17 544.80 544.80 544.80 544.80 6.0K
10:20 545.00 545.00 545.00 545.00 0.0K
10:25 544.50 544.50 544.50 544.50 2.3K
10:27 545.00 545.00 544.50 544.50 0.6K
10:29 544.00 544.00 544.00 544.00 0.4K
10:30 544.00 544.50 544.00 544.50 2.4K
10:33 544.50 544.50 544.50 544.50 0.0K
10:37 543.50 544.00 543.50 544.00 12.6K
10:39 543.50 543.50 543.50 543.50 0.1K
10:40 543.50 543.50 543.50 543.50 0.0K
10:42 543.50 543.50 543.50 543.50 3.9K
10:43 543.00 543.00 542.50 542.50 0.0K
10:44 542.50 542.92 542.50 542.92 1.8K
10:45 542.50 542.50 542.50 542.50 0.0K
10:46 543.50 543.50 543.00 543.00 2.0K
10:47 543.00 543.50 542.50 543.50 0.5K
10:48 543.50 544.00 542.50 542.50 0.5K
10:49 542.50 543.50 542.50 543.50 0.7K
10:50 542.50 542.50 542.50 542.50 0.6K
10:51 544.00 545.00 544.00 545.00 9.9K
10:53 545.00 545.00 545.00 545.00 0.0K
10:55 544.00 544.00 544.00 544.00 0.0K
10:56 545.00 545.00 545.00 545.00 0.0K
10:57 545.00 545.00 545.00 545.00 0.0K
10:58 545.00 545.00 545.00 545.00 0.0K
10:59 544.50 545.50 544.50 544.50 0.3K
11:00 544.50 545.50 544.00 544.00 2.3K
11:02 544.00 544.50 544.00 544.50 1.1K
11:03 544.00 544.00 544.00 544.00 0.0K
11:04 544.00 544.00 544.00 544.00 0.1K
11:05 544.00 544.50 544.00 544.50 0.6K
11:07 543.50 543.50 543.50 543.50 0.0K
11:08 543.92 543.92 543.50 543.50 0.2K
11:10 543.50 543.50 543.50 543.50 0.0K
11:12 543.89 543.89 543.89 543.89 4.4K
11:15 544.50 544.50 544.50 544.50 0.0K
11:17 543.50 543.50 543.50 543.50 0.0K
11:19 544.50 544.50 544.50 544.50 0.0K
11:21 543.50 543.50 543.50 543.50 0.0K
11:25 543.50 543.50 543.50 543.50 0.3K
11:26 545.00 545.00 545.00 545.00 9.7K
11:27 544.50 544.50 544.50 544.50 0.0K
11:28 545.50 545.50 545.50 545.50 0.0K
11:29 545.50 545.50 545.50 545.50 0.0K
11:30 545.50 545.50 545.50 545.50 0.0K
11:31 545.50 545.50 545.50 545.50 0.0K
11:32 545.50 545.50 545.50 545.50 0.0K
11:34 544.50 544.50 544.50 544.50 0.0K
11:35 545.50 545.50 545.50 545.50 0.0K
11:36 545.50 545.50 545.50 545.50 0.0K
11:40 545.50 545.50 544.50 544.50 1.6K
11:43 544.50 544.50 544.50 544.50 1.1K
11:44 545.00 545.00 545.00 545.00 0.0K
11:45 544.00 544.00 544.00 544.00 0.0K
11:47 545.00 545.00 545.00 545.00 0.0K
11:48 545.00 545.00 545.00 545.00 0.0K
11:51 545.00 545.00 544.50 544.50 17.3K
11:52 544.33 544.33 544.33 544.33 2.5K
11:53 544.00 544.00 544.00 544.00 0.0K
11:57 544.00 544.00 544.00 544.00 0.0K
12:00 544.43 544.43 544.00 544.00 0.3K
12:02 544.00 544.00 544.00 544.00 0.0K
12:03 544.50 544.50 544.50 544.50 2.8K
12:05 545.00 545.00 545.00 545.00 3.5K
12:06 544.50 545.00 544.50 545.00 1.7K
12:07 545.80 545.82 545.80 545.82 4.4K
12:08 545.00 545.00 545.00 545.00 0.0K
12:10 545.50 545.50 545.50 545.50 2.2K
12:12 546.00 546.00 546.00 546.00 0.0K
12:15 546.00 546.00 545.50 545.50 0.0K
12:16 546.00 546.00 546.00 546.00 1.7K
12:17 546.50 546.50 546.50 546.50 0.2K
12:20 546.00 546.00 546.00 546.00 0.0K
12:23 546.00 546.00 546.00 546.00 0.0K
12:25 547.00 547.00 546.00 546.00 0.7K
12:26 546.00 546.00 546.00 546.00 0.9K
12:27 545.50 545.50 545.00 545.00 13.2K
12:29 544.50 544.50 544.50 544.50 0.0K
12:30 545.00 545.50 545.00 545.50 0.1K
12:33 545.50 545.50 545.00 545.00 2.2K
12:34 545.50 545.50 545.50 545.50 0.0K
12:35 545.00 545.00 545.00 545.00 0.4K
12:39 546.00 546.00 545.00 545.00 0.1K
12:40 545.00 545.00 545.00 545.00 2.1K
12:44 545.00 545.50 544.50 544.50 0.9K
12:45 544.50 545.50 544.50 545.50 0.0K
12:48 545.50 545.50 545.50 545.50 0.3K
12:49 545.50 545.50 545.50 545.50 1.3K
12:51 545.00 546.00 545.00 546.00 1.0K
12:56 546.00 546.00 546.00 546.00 3.4K
12:57 544.50 544.50 544.50 544.50 0.0K
12:59 546.00 546.00 546.00 546.00 0.0K
13:00 546.00 546.00 546.00 546.00 0.0K
13:02 544.50 544.50 544.50 544.50 0.0K
13:03 546.00 546.00 546.00 546.00 0.0K
13:04 546.00 546.00 546.00 546.00 2.0K
13:05 546.00 546.00 546.00 546.00 0.5K
13:06 546.50 546.50 546.50 546.50 0.0K
13:07 546.00 546.00 546.00 546.00 1.3K
13:09 545.00 545.00 545.00 545.00 0.0K
13:10 545.00 546.50 545.00 545.00 14.7K
13:11 545.50 545.50 545.00 545.00 3.8K
13:14 546.00 546.00 546.00 546.00 0.0K
13:16 546.00 546.00 546.00 546.00 0.0K
13:17 545.00 545.00 545.00 545.00 24.5K
13:18 544.00 544.50 544.00 544.50 0.0K
13:19 545.50 545.50 545.50 545.50 0.3K
13:20 545.00 545.00 545.00 545.00 0.0K
13:22 545.00 546.00 545.00 546.00 0.0K
13:23 545.00 545.00 545.00 545.00 0.0K
13:25 545.50 545.50 545.50 545.50 0.2K
13:26 546.00 546.00 546.00 546.00 0.2K
13:27 546.50 546.50 546.50 546.50 1.5K
13:28 546.00 546.50 546.00 546.50 0.4K
13:29 546.50 547.00 546.50 547.00 0.3K
13:30 547.00 547.00 547.00 547.00 0.6K
13:32 546.93 546.93 546.93 546.93 1.4K
13:35 546.50 546.50 546.50 546.50 0.0K
13:37 547.50 547.50 547.00 547.00 0.4K
13:38 547.00 547.00 547.00 547.00 0.0K
13:40 548.00 548.00 548.00 548.00 0.0K
13:43 548.00 548.00 548.00 548.00 0.0K
13:46 548.00 548.00 547.00 547.00 2.5K
13:47 548.50 548.50 548.50 548.50 0.0K
13:49 547.50 548.50 547.50 548.50 0.6K
13:51 548.50 548.50 548.00 548.00 0.1K
13:52 549.00 549.00 549.00 549.00 0.0K
13:54 549.00 549.00 549.00 549.00 0.0K
13:57 548.00 549.00 548.00 549.00 0.0K
13:58 549.00 549.00 548.00 548.50 4.9K
13:59 549.50 549.50 548.39 548.39 1.5K
14:00 548.00 549.00 548.00 549.00 0.4K
14:02 549.00 549.00 549.00 549.00 0.0K
14:06 548.25 548.25 548.25 548.25 1.8K
14:08 547.50 547.50 547.50 547.50 0.0K
14:18 547.50 547.50 547.50 547.50 13.4K
14:19 548.00 548.00 547.25 547.25 0.1K
14:20 547.00 547.00 547.00 547.00 1.8K
14:21 546.50 546.50 546.50 546.50 1.2K
14:22 547.00 547.00 547.00 547.00 0.0K
14:24 547.00 547.00 547.00 547.00 0.0K
14:26 546.00 547.00 546.00 546.50 0.3K
14:28 546.00 546.00 546.00 546.00 0.0K
14:29 546.00 546.50 546.00 546.50 0.0K
14:30 546.50 546.50 546.50 546.50 0.0K
14:31 546.00 546.50 545.50 545.50 2.2K
14:32 545.50 546.00 545.50 546.00 2.1K
14:33 545.00 545.50 544.50 544.50 2.1K
14:34 545.00 545.00 545.00 545.00 1.2K
14:35 544.00 544.00 544.00 544.00 0.0K
14:36 545.50 545.50 545.50 545.50 0.0K
14:39 544.00 544.00 544.00 544.00 0.0K
14:40 544.75 544.75 544.75 544.75 0.4K
14:41 545.50 545.50 545.50 545.50 0.0K
14:42 545.50 545.50 545.50 545.50 8.0K
14:43 546.00 546.00 546.00 546.00 1.5K
14:45 546.50 546.50 545.00 545.00 0.1K
14:48 546.50 546.50 546.50 546.50 2.7K
14:50 546.50 546.50 546.50 546.50 0.0K
14:51 547.00 547.00 547.00 547.00 1.6K
14:52 547.50 547.50 547.50 547.50 0.0K
14:53 546.50 546.50 546.50 546.50 0.1K
14:55 546.50 546.50 546.50 546.50 0.0K
14:56 547.50 547.50 547.50 547.50 0.0K
15:00 547.50 547.50 546.80 546.80 1.3K
15:01 547.50 547.50 547.50 547.50 0.0K
15:02 546.50 546.50 546.50 546.50 0.0K
15:05 546.50 546.50 546.50 546.50 0.0K
15:06 546.50 546.50 546.50 546.50 0.0K
15:07 547.15 547.50 547.15 547.50 0.2K
15:11 547.50 547.50 547.50 547.50 0.0K
15:12 546.50 548.00 546.50 548.00 3.5K
15:13 548.50 548.50 548.50 548.50 0.1K
15:14 548.00 548.00 548.00 548.00 1.1K
15:15 549.00 549.00 548.00 548.00 0.0K
15:16 549.00 549.00 549.00 549.00 1.5K
15:19 549.50 549.50 549.50 549.50 0.1K
15:20 548.50 548.50 548.50 548.50 0.0K
15:22 549.50 549.50 549.50 549.50 0.0K
15:23 548.50 548.50 548.50 548.50 0.0K
15:25 549.00 549.50 549.00 549.50 1.2K
15:26 549.00 549.00 549.00 549.00 0.0K
15:28 550.00 550.00 549.35 549.35 1.0K
15:29 550.00 550.00 550.00 550.00 0.0K
15:32 549.50 549.50 549.00 549.00 0.4K
15:34 549.50 549.50 549.50 549.50 0.1K
15:38 549.00 549.00 549.00 549.00 0.0K
15:41 549.50 549.50 549.00 549.00 0.9K
15:42 550.00 550.00 550.00 550.00 0.0K
15:43 549.00 549.50 549.00 549.00 30.6K
15:44 549.00 549.00 549.00 549.00 0.4K
15:45 548.50 548.50 548.50 548.50 0.4K
15:47 548.50 548.50 548.50 548.50 3.6K
15:48 548.50 548.50 548.50 548.50 0.4K
15:50 548.50 548.50 548.50 548.50 0.5K
15:51 548.50 548.50 548.50 548.50 0.0K
15:53 549.00 549.00 549.00 549.00 0.0K
15:54 549.00 549.00 548.00 548.00 0.0K
15:57 549.00 549.00 549.00 549.00 0.0K
15:58 548.50 548.50 548.50 548.50 9.1K
15:59 549.00 549.00 549.00 549.00 0.0K
16:00 549.00 549.00 548.50 548.50 1.6K
16:03 548.50 548.50 548.50 548.50 0.6K
16:04 549.00 549.00 549.00 549.00 0.0K
16:06 549.00 549.00 549.00 549.00 0.0K
16:07 548.00 548.00 548.00 548.00 3.0K
16:08 548.50 548.50 548.50 548.50 3.3K
16:10 549.00 549.00 549.00 549.00 0.7K
16:11 549.00 549.00 549.00 549.00 4.5K
16:12 549.00 549.00 549.00 549.00 0.0K
16:13 549.00 549.00 549.00 549.00 0.5K
16:14 548.99 548.99 548.99 548.99 1.9K
16:16 548.50 548.50 548.50 548.50 0.1K
16:19 548.50 548.50 548.50 548.50 0.7K
16:22 548.50 549.50 548.50 549.50 0.1K
16:23 549.50 549.50 549.50 549.50 8.1K
16:24 549.00 549.00 549.00 549.00 2.8K
16:26 548.50 549.50 548.50 549.50 2.5K
16:27 549.00 549.00 549.00 549.00 0.6K
16:28 548.50 548.50 548.50 548.50 0.0K
16:29 549.50 549.50 549.50 549.50 0.0K
16:35 548.00 548.00 548.00 548.00 263.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar