OSB Group PLC (OSBO)

OSBO
🏛️ Vereinigtes Königreich →
554.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 545.60 548.00 545.60 548.00 2.2K
08:01 547.00 547.00 543.50 543.50 4.6K
08:02 543.50 544.00 543.50 544.00 4.1K
08:03 544.50 545.00 544.50 545.00 0.0K
08:04 545.00 545.00 545.00 545.00 0.0K
08:05 545.00 545.00 545.00 545.00 0.0K
08:06 545.00 545.00 545.00 545.00 0.0K
08:08 545.50 545.50 545.50 545.50 0.0K
08:10 545.50 545.50 545.50 545.50 0.1K
08:11 545.50 545.50 544.50 544.50 0.0K
08:13 543.50 545.50 543.50 545.50 2.9K
08:14 544.50 544.50 544.50 544.50 0.0K
08:15 544.50 544.50 544.50 544.50 0.0K
08:16 544.50 545.00 544.50 545.00 0.7K
08:22 544.00 544.00 544.00 544.00 0.0K
08:31 545.00 545.00 544.20 544.20 0.9K
08:33 545.00 545.00 544.00 544.00 2.3K
08:34 544.50 544.50 544.50 544.50 0.8K
08:35 544.00 544.00 544.00 544.00 0.1K
08:36 543.78 544.00 543.78 544.00 22.4K
08:37 543.50 543.50 542.50 542.50 2.0K
08:40 543.50 543.50 543.50 543.50 0.0K
08:44 542.50 542.50 542.50 542.50 0.0K
08:45 543.00 543.00 543.00 543.00 0.0K
08:47 543.02 543.50 543.02 543.50 0.9K
08:48 543.50 543.50 543.50 543.50 0.4K
08:51 544.50 544.50 544.50 544.50 0.0K
08:53 544.50 544.50 544.50 544.50 0.3K
08:55 546.00 546.00 546.00 546.00 0.0K
09:03 545.00 545.00 545.00 545.00 0.0K
09:10 546.00 546.00 546.00 546.00 0.0K
09:11 546.50 546.50 546.50 546.50 0.0K
09:12 546.00 546.00 546.00 546.00 0.2K
09:21 546.50 546.50 546.50 546.50 0.1K
09:22 546.00 546.00 545.50 545.50 3.5K
09:24 546.22 546.22 546.22 546.22 0.9K
09:25 547.00 547.00 544.50 544.50 6.2K
09:27 544.00 544.00 544.00 544.00 0.8K
09:28 543.00 543.00 543.00 543.00 0.0K
09:29 544.00 544.00 544.00 544.00 0.0K
09:32 544.00 544.00 543.00 543.00 0.0K
09:33 543.00 543.00 542.50 542.50 1.7K
09:44 542.50 542.50 542.50 542.50 0.3K
09:46 542.50 542.50 542.50 542.50 0.0K
09:47 542.50 542.50 542.50 542.50 0.9K
09:48 542.50 542.50 542.50 542.50 0.0K
09:49 542.50 542.50 542.50 542.50 0.6K
09:52 542.50 542.50 542.50 542.50 0.6K
09:55 543.00 543.00 543.00 543.00 0.0K
09:56 542.50 542.50 542.00 542.00 0.8K
09:57 541.50 541.50 541.50 541.50 0.0K
09:59 542.50 542.50 542.50 542.50 0.0K
10:00 541.50 541.50 541.50 541.50 0.0K
10:01 541.50 541.50 541.50 541.50 0.0K
10:02 542.00 542.00 542.00 542.00 0.1K
10:04 542.50 542.50 542.50 542.50 0.4K
10:05 543.00 543.00 543.00 543.00 1.9K
10:06 543.00 543.00 543.00 543.00 0.0K
10:07 543.00 543.00 543.00 543.00 0.7K
10:08 543.00 543.00 543.00 543.00 0.1K
10:10 543.50 543.50 543.50 543.50 1.0K
10:11 543.50 543.50 543.50 543.50 0.2K
10:12 543.00 543.00 543.00 543.00 0.3K
10:13 543.00 543.00 543.00 543.00 0.8K
10:14 544.50 544.50 544.50 544.50 1.1K
10:15 544.00 544.00 543.50 543.50 2.2K
10:16 544.00 544.00 544.00 544.00 0.0K
10:17 543.00 543.00 542.50 542.50 2.5K
10:20 542.00 542.00 542.00 542.00 0.0K
10:21 542.00 542.00 542.00 542.00 0.0K
10:23 542.00 542.00 542.00 542.00 0.0K
10:24 542.00 542.00 542.00 542.00 0.0K
10:25 542.00 542.00 541.22 541.22 0.4K
10:26 541.48 541.48 541.48 541.48 0.6K
10:30 542.00 542.00 541.50 541.50 0.4K
10:31 542.00 542.00 542.00 542.00 0.0K
10:33 541.00 541.00 541.00 541.00 1.4K
10:34 541.00 541.00 541.00 541.00 0.0K
10:35 541.00 541.00 541.00 541.00 0.7K
10:37 541.00 541.00 541.00 541.00 0.0K
10:40 541.12 541.12 541.12 541.12 37.0K
10:45 542.00 542.00 542.00 542.00 0.0K
10:48 542.00 542.50 542.00 542.50 1.6K
10:50 542.00 542.00 542.00 542.00 2.0K
10:51 542.00 542.00 542.00 542.00 0.2K
10:52 541.50 541.50 541.50 541.50 0.7K
10:55 542.00 542.00 541.50 541.50 0.0K
10:57 542.00 542.00 542.00 542.00 3.1K
10:58 542.50 542.50 542.50 542.50 0.3K
11:02 542.50 542.50 542.50 542.50 1.8K
11:03 543.00 543.00 543.00 543.00 1.3K
11:05 543.00 543.00 543.00 543.00 0.2K
11:06 542.50 542.50 542.50 542.50 0.0K
11:07 543.50 543.50 543.50 543.50 0.0K
11:09 543.50 543.50 543.50 543.50 2.0K
11:13 544.00 544.00 544.00 544.00 2.2K
11:15 544.00 544.00 544.00 544.00 0.2K
11:16 544.00 544.00 544.00 544.00 0.9K
11:17 543.50 543.50 543.50 543.50 0.1K
11:19 543.50 543.50 543.50 543.50 1.3K
11:21 544.00 544.00 544.00 544.00 0.0K
11:30 544.00 544.00 543.50 544.00 2.4K
11:31 544.00 544.00 544.00 544.00 0.0K
11:36 544.00 544.00 544.00 544.00 0.1K
11:39 543.00 543.00 543.00 543.00 0.9K
11:41 543.00 543.00 543.00 543.00 0.5K
11:46 543.50 543.50 543.00 543.00 0.2K
11:48 543.00 543.00 543.00 543.00 1.3K
11:50 543.50 543.50 543.50 543.50 0.0K
11:52 542.50 542.50 542.50 542.50 0.0K
11:55 543.50 543.50 543.50 543.50 1.4K
11:56 544.00 544.50 544.00 544.50 0.3K
11:58 543.50 543.50 543.50 543.50 0.0K
12:00 544.50 544.50 544.50 544.50 0.4K
12:02 544.00 544.50 544.00 544.50 1.9K
12:03 544.50 544.50 544.50 544.50 0.0K
12:07 544.50 544.50 544.50 544.50 0.0K
12:09 544.50 544.50 544.50 544.50 0.0K
12:14 543.50 543.50 543.50 543.50 1.0K
12:15 543.50 543.50 543.50 543.50 1.1K
12:16 543.00 544.50 543.00 544.50 0.7K
12:17 543.75 544.50 543.75 544.50 1.0K
12:19 544.50 544.50 544.50 544.50 0.0K
12:20 544.00 544.00 544.00 544.00 0.7K
12:21 543.00 543.00 543.00 543.00 0.0K
12:23 543.00 543.00 543.00 543.00 0.0K
12:24 544.00 544.00 543.50 544.00 0.3K
12:25 543.00 543.00 543.00 543.00 0.0K
12:26 543.20 543.20 543.20 543.20 1.0K
12:27 544.00 544.00 544.00 544.00 0.0K
12:28 544.00 544.00 544.00 544.00 0.0K
12:30 543.00 544.00 543.00 544.00 0.0K
12:34 543.00 544.00 543.00 544.00 0.0K
12:38 544.00 544.00 544.00 544.00 0.0K
12:43 544.00 544.00 543.00 543.00 0.2K
12:47 543.00 543.00 543.00 543.00 0.9K
12:48 543.00 543.00 543.00 543.00 0.0K
12:49 544.00 544.00 544.00 544.00 1.9K
12:50 543.50 543.50 543.50 543.50 0.7K
12:51 543.50 543.50 543.50 543.50 0.0K
12:52 543.50 543.50 543.50 543.50 1.1K
12:56 544.00 544.00 544.00 544.00 0.0K
12:58 543.50 543.50 543.50 543.50 0.1K
12:59 543.48 543.50 543.48 543.50 1.3K
13:00 543.50 543.50 543.50 543.50 0.3K
13:01 543.50 543.50 543.50 543.50 0.3K
13:03 544.00 544.00 544.00 544.00 0.0K
13:07 544.00 544.00 544.00 544.00 0.0K
13:11 543.00 543.00 543.00 543.00 0.0K
13:12 543.00 543.00 543.00 543.00 1.6K
13:14 544.00 544.00 544.00 544.00 0.0K
13:22 544.00 544.00 544.00 544.00 0.0K
13:25 544.00 544.00 544.00 544.00 0.0K
13:27 543.00 543.00 543.00 543.00 0.0K
13:30 544.00 546.00 544.00 545.00 7.5K
13:31 545.50 545.50 544.50 544.50 1.7K
13:32 544.00 544.00 544.00 544.00 0.0K
13:34 543.50 543.91 543.50 543.91 0.3K
13:37 543.50 543.50 543.50 543.50 0.0K
13:40 543.50 543.50 543.50 543.50 0.0K
13:41 543.50 543.50 543.50 543.50 0.3K
13:43 544.00 544.00 543.50 543.50 2.7K
13:44 543.30 543.30 543.30 543.30 0.1K
13:45 544.00 544.00 543.50 543.50 1.0K
13:46 544.00 544.00 544.00 544.00 0.7K
13:50 544.15 544.15 543.50 543.50 0.6K
13:51 544.50 544.50 544.50 544.50 1.4K
13:52 544.00 544.00 544.00 544.00 0.5K
13:53 544.50 544.50 544.50 544.50 0.7K
13:55 544.00 544.00 544.00 544.00 0.7K
14:08 544.50 544.50 544.50 544.50 0.0K
14:11 543.91 543.91 543.91 543.91 0.2K
14:14 544.50 544.50 544.50 544.50 0.0K
14:16 543.50 543.50 543.50 543.50 0.0K
14:17 544.00 544.00 544.00 544.00 0.7K
14:18 543.50 543.50 543.50 543.50 0.3K
14:19 543.50 543.50 543.50 543.50 25.6K
14:20 543.50 543.50 543.50 543.50 1.1K
14:21 544.00 544.00 544.00 544.00 0.0K
14:24 543.00 543.00 543.00 543.00 0.0K
14:25 543.00 543.00 543.00 543.00 3.4K
14:28 542.00 542.00 542.00 542.00 0.0K
14:30 543.00 543.50 543.00 543.50 3.0K
14:32 542.50 542.50 542.50 542.50 0.0K
14:33 543.50 543.50 543.50 543.50 0.0K
14:41 543.50 543.50 543.50 543.50 0.0K
14:45 543.00 543.00 543.00 543.00 0.6K
14:46 543.50 543.50 543.50 543.50 0.0K
14:47 542.50 543.50 542.50 543.50 0.0K
14:52 543.50 543.50 542.50 542.50 0.0K
14:54 543.50 543.50 543.50 543.50 0.7K
14:55 543.50 543.50 543.50 543.50 0.7K
14:57 542.50 542.50 542.50 542.50 0.0K
14:58 543.50 543.50 543.50 543.50 0.7K
14:59 542.50 542.83 542.50 542.83 0.0K
15:00 543.00 543.00 543.00 543.00 0.9K
15:01 542.50 542.50 542.50 542.50 0.0K
15:04 543.50 544.00 543.50 544.00 3.7K
15:05 544.50 544.50 544.00 544.00 1.0K
15:06 543.50 543.50 543.50 543.50 6.1K
15:07 544.00 544.00 544.00 544.00 0.0K
15:08 543.00 543.00 543.00 543.00 2.3K
15:09 543.00 543.00 543.00 543.00 0.0K
15:10 544.00 544.00 544.00 544.00 0.0K
15:11 543.50 543.50 543.50 543.50 3.5K
15:15 543.50 543.50 543.34 543.34 0.6K
15:17 544.00 544.00 544.00 544.00 0.0K
15:18 543.50 543.50 543.00 543.00 3.3K
15:19 543.50 543.50 542.50 542.50 0.1K
15:24 543.50 543.50 543.00 543.00 7.3K
15:25 543.00 543.00 542.50 542.80 5.6K
15:26 542.70 543.00 542.70 543.00 5.6K
15:27 543.50 543.50 543.50 543.50 0.0K
15:28 542.50 542.50 542.50 542.50 0.1K
15:31 543.00 543.00 543.00 543.00 3.5K
15:32 543.50 543.50 543.50 543.50 5.5K
15:33 542.70 543.00 542.70 543.00 6.6K
15:35 543.50 543.50 543.00 543.00 0.6K
15:36 542.00 542.00 542.00 542.00 1.3K
15:40 542.50 543.00 542.50 543.00 0.4K
15:43 543.00 543.00 542.20 542.20 1.1K
15:44 542.00 543.00 542.00 543.00 0.6K
15:45 542.00 542.00 542.00 542.00 9.0K
15:46 541.50 541.50 541.50 541.50 1.8K
15:47 541.50 541.50 541.50 541.50 7.1K
15:49 542.00 542.00 542.00 542.00 0.5K
15:50 542.00 542.00 541.75 541.75 2.0K
15:51 541.75 541.75 541.50 541.50 0.5K
15:53 542.00 542.00 542.00 542.00 0.0K
15:54 542.50 542.50 542.50 542.50 0.0K
15:55 542.50 542.50 542.50 542.50 0.0K
15:58 542.50 542.50 542.50 542.50 1.2K
16:01 543.50 543.50 543.00 543.00 7.8K
16:02 543.50 543.50 543.50 543.50 0.5K
16:03 543.00 543.00 543.00 543.00 8.2K
16:04 543.00 543.00 543.00 543.00 1.8K
16:05 543.50 543.50 543.50 543.50 2.2K
16:06 544.00 544.00 544.00 544.00 0.0K
16:08 543.50 543.50 543.50 543.50 0.4K
16:09 543.50 543.50 543.50 543.50 0.7K
16:10 543.50 543.50 543.00 543.00 4.0K
16:11 543.50 543.50 543.50 543.50 0.0K
16:12 542.50 542.50 542.50 542.50 0.1K
16:14 542.50 543.00 542.50 543.00 0.2K
16:15 543.00 543.00 543.00 543.00 0.7K
16:16 542.50 542.50 542.25 542.50 7.1K
16:17 542.50 542.50 542.00 542.00 0.9K
16:20 542.00 542.00 541.75 542.00 2.7K
16:21 542.00 542.00 541.50 541.50 1.3K
16:22 542.00 542.00 542.00 542.00 0.8K
16:23 542.00 542.00 542.00 542.00 0.5K
16:24 542.00 542.00 542.00 542.00 0.9K
16:25 542.00 542.00 542.00 542.00 0.2K
16:26 542.00 542.00 541.50 542.00 2.2K
16:27 541.50 541.50 541.50 541.50 0.2K
16:28 542.00 542.00 542.00 542.00 0.4K
16:29 542.50 542.50 541.50 541.50 0.1K
16:35 541.50 541.50 541.50 541.50 222.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar