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
08:00 541.50 541.50 541.50 541.50 0.3K
08:01 542.00 542.00 542.00 542.00 0.1K
08:02 541.25 541.25 541.25 541.25 2.1K
08:04 540.50 540.50 540.50 540.50 0.3K
08:05 540.00 540.00 540.00 540.00 0.6K
08:06 540.00 540.00 540.00 540.00 0.1K
08:07 539.75 539.75 539.75 539.75 0.6K
08:08 540.50 540.50 540.50 540.50 0.2K
08:09 541.50 541.50 541.50 541.50 0.3K
08:10 541.50 541.50 541.50 541.50 0.0K
08:13 541.00 541.00 541.00 541.00 0.1K
08:14 541.50 541.50 541.50 541.50 0.8K
08:15 541.50 541.50 541.50 541.50 0.2K
08:17 541.00 541.00 541.00 541.00 0.0K
08:19 541.00 541.00 541.00 541.00 0.1K
08:20 541.00 542.00 541.00 542.00 0.0K
08:22 541.00 542.50 541.00 542.50 4.4K
08:23 542.50 542.50 542.50 542.50 0.7K
08:24 542.50 542.50 542.50 542.50 0.0K
08:26 542.50 542.50 542.50 542.50 0.0K
08:27 542.32 542.32 542.32 542.32 0.2K
08:28 542.00 542.50 542.00 542.50 1.8K
08:30 542.50 543.50 542.50 543.50 1.5K
08:31 543.50 543.50 543.50 543.50 0.0K
08:36 543.00 543.00 543.00 543.00 0.6K
08:39 542.50 542.50 542.50 542.50 0.0K
08:40 543.50 543.50 543.00 543.00 0.8K
08:41 544.00 545.50 544.00 545.50 0.2K
08:43 544.75 544.75 544.75 544.75 0.3K
08:44 545.00 546.00 545.00 545.00 1.2K
08:45 544.80 544.80 544.80 544.80 1.0K
08:46 545.50 545.50 545.00 545.00 1.2K
08:49 544.50 545.00 544.25 544.25 1.6K
08:50 545.00 545.00 545.00 545.00 0.0K
08:54 543.50 543.50 543.50 543.50 0.0K
08:55 545.00 545.00 545.00 545.00 0.4K
08:59 545.50 546.00 545.50 546.00 0.8K
09:00 546.00 546.00 546.00 546.00 0.3K
09:09 547.00 547.00 547.00 547.00 0.0K
09:11 547.00 547.00 547.00 547.00 0.0K
09:13 545.50 545.50 545.50 545.50 0.0K
09:17 547.00 547.00 547.00 547.00 0.0K
09:18 546.00 546.00 545.50 546.00 2.0K
09:19 546.00 546.00 546.00 546.00 0.6K
09:21 546.00 546.50 546.00 546.50 0.2K
09:22 546.00 546.50 546.00 546.50 0.3K
09:24 546.50 546.50 546.00 546.00 11.9K
09:25 545.75 546.50 545.75 546.50 17.1K
09:26 546.00 546.00 546.00 546.00 0.3K
09:36 546.50 546.50 546.50 546.50 0.0K
09:38 545.50 545.50 545.50 545.50 1.8K
09:45 545.00 545.00 545.00 545.00 0.2K
09:48 545.00 545.00 545.00 545.00 0.6K
09:49 544.50 544.50 544.50 544.50 0.1K
09:50 544.50 544.50 544.50 544.50 0.8K
09:51 544.50 544.50 544.50 544.50 0.0K
09:55 543.50 543.50 543.50 543.50 0.0K
09:57 543.50 543.50 543.50 543.50 0.0K
09:59 544.50 544.50 544.50 544.50 0.0K
10:07 544.50 544.50 544.50 544.50 0.0K
10:10 544.50 544.50 544.00 544.00 12.4K
10:11 543.50 543.50 543.50 543.50 20.0K
10:12 543.50 543.50 543.00 543.00 1.3K
10:13 542.50 542.50 542.50 542.50 0.0K
10:16 543.50 543.50 543.50 543.50 0.0K
10:19 542.50 542.50 542.50 542.50 0.0K
10:22 543.50 543.50 543.50 543.50 0.0K
10:27 542.50 542.50 542.50 542.50 0.0K
10:30 542.50 542.50 542.50 542.50 1.0K
10:33 542.50 542.50 542.50 542.50 0.3K
10:34 542.50 542.50 542.50 542.50 0.9K
10:35 542.50 542.50 542.50 542.50 0.4K
10:36 542.50 542.50 542.50 542.50 10.0K
10:40 542.00 542.50 542.00 542.50 0.1K
10:44 542.00 542.00 542.00 542.00 0.0K
10:45 542.00 542.00 542.00 542.00 2.2K
10:46 541.50 542.00 541.50 542.00 9.3K
10:49 542.00 542.00 542.00 542.00 0.5K
10:50 542.00 542.00 542.00 542.00 0.9K
10:54 542.50 542.50 542.50 542.50 0.2K
11:00 542.00 542.00 542.00 542.00 0.0K
11:01 542.50 543.00 542.50 543.00 0.6K
11:03 543.00 543.00 543.00 543.00 0.0K
11:09 542.00 542.00 541.50 541.50 0.8K
11:11 542.50 542.50 542.50 542.50 0.0K
11:13 541.50 541.50 541.50 541.50 0.0K
11:16 541.50 541.50 541.50 541.50 10.2K
11:19 542.00 542.00 542.00 542.00 1.7K
11:20 541.80 541.80 541.80 541.80 1.9K
11:21 542.50 542.50 542.50 542.50 0.9K
11:27 542.00 542.00 542.00 542.00 0.8K
11:28 542.25 542.25 542.25 542.25 3.7K
11:31 541.50 541.50 541.50 541.50 0.0K
11:33 541.50 541.50 541.50 541.50 0.0K
11:35 542.50 542.50 542.50 542.50 0.0K
11:38 542.00 542.00 542.00 542.00 0.0K
11:40 542.00 542.00 542.00 542.00 0.6K
11:41 542.50 542.50 542.50 542.50 0.0K
11:45 542.00 542.00 542.00 542.00 0.4K
11:47 542.00 542.00 542.00 542.00 2.0K
11:48 541.50 542.50 541.50 542.00 23.8K
11:49 542.00 542.00 541.75 541.75 20.2K
11:50 542.50 543.00 542.00 542.50 92.2K
11:51 543.00 543.00 542.50 542.50 0.5K
11:52 542.75 542.75 542.75 542.75 0.4K
11:54 542.90 543.50 542.90 543.50 7.7K
11:56 543.50 544.00 543.50 544.00 2.3K
11:57 544.00 544.00 544.00 544.00 0.8K
12:00 543.00 543.00 543.00 543.00 2.7K
12:02 542.50 542.50 542.50 542.50 0.0K
12:05 542.50 542.50 542.50 542.50 0.0K
12:06 543.50 543.50 543.50 543.50 0.0K
12:08 544.00 544.00 544.00 544.00 0.0K
12:12 543.50 543.50 543.50 543.50 1.6K
12:13 543.75 543.75 543.75 543.75 0.4K
12:17 544.00 544.00 544.00 544.00 0.2K
12:21 544.50 544.50 544.50 544.50 0.0K
12:26 544.50 544.50 544.50 544.50 0.0K
12:28 543.50 543.50 543.50 543.50 0.0K
12:29 545.00 545.00 545.00 545.00 0.0K
12:32 544.00 544.00 544.00 544.00 0.0K
12:34 544.00 544.00 544.00 544.00 1.0K
12:35 544.00 544.00 544.00 544.00 0.3K
12:39 544.50 544.50 544.50 544.50 0.0K
12:40 544.50 545.00 543.50 544.50 13.2K
12:41 545.00 545.50 545.00 545.50 1.5K
12:42 545.00 545.00 545.00 545.00 0.4K
12:43 544.80 544.80 544.80 544.80 5.0K
12:44 544.50 544.50 544.50 544.50 2.3K
12:56 545.00 545.00 545.00 545.00 0.0K
12:59 545.00 545.00 545.00 545.00 1.0K
13:10 545.00 545.00 545.00 545.00 0.0K
13:13 545.00 545.00 544.00 544.00 2.4K
13:16 546.00 546.00 546.00 546.00 0.0K
13:17 546.00 546.00 546.00 546.00 0.6K
13:18 546.00 546.00 546.00 546.00 0.1K
13:19 545.50 545.50 545.50 545.50 0.0K
13:20 544.50 544.50 544.50 544.50 0.0K
13:23 546.50 546.50 546.50 546.50 1.7K
13:24 546.00 546.50 546.00 546.50 0.1K
13:28 546.00 546.00 546.00 546.00 2.0K
13:29 546.00 546.00 546.00 546.00 0.0K
13:30 546.00 546.00 545.50 545.50 1.5K
13:31 545.50 545.50 545.50 545.50 0.2K
13:32 545.00 545.00 544.50 544.50 3.8K
13:34 544.00 544.00 544.00 544.00 0.0K
13:36 543.50 543.50 543.50 543.50 0.9K
13:45 544.50 544.50 544.50 544.50 1.0K
13:47 544.65 544.65 544.65 544.65 0.0K
13:51 544.50 544.50 544.50 544.50 0.0K
13:54 545.00 545.00 545.00 545.00 0.7K
13:58 544.50 544.50 544.50 544.50 0.0K
13:59 545.50 545.50 545.50 545.50 0.3K
14:01 545.00 545.00 545.00 545.00 0.0K
14:05 546.00 546.00 546.00 546.00 0.0K
14:11 545.00 546.00 545.00 546.00 9.9K
14:12 546.00 546.00 546.00 546.00 0.2K
14:13 546.00 546.00 546.00 546.00 2.3K
14:18 546.50 546.50 546.50 546.50 0.0K
14:19 546.50 547.00 546.50 546.50 1.3K
14:20 547.00 547.00 547.00 547.00 0.9K
14:21 547.50 547.50 547.00 547.00 0.1K
14:22 547.00 547.00 547.00 547.00 0.3K
14:23 546.50 546.50 546.50 546.50 3.8K
14:24 546.50 546.50 546.50 546.50 0.7K
14:25 546.50 546.50 546.00 546.00 1.7K
14:26 546.00 546.00 546.00 546.00 1.1K
14:29 546.50 546.50 546.50 546.50 1.5K
14:30 547.50 548.00 547.00 548.00 3.7K
14:31 547.00 547.50 547.00 547.50 1.9K
14:34 547.00 547.00 547.00 547.00 0.0K
14:35 547.50 547.50 547.50 547.50 0.6K
14:37 547.50 547.50 547.50 547.50 0.1K
14:39 547.50 548.00 547.50 548.00 0.7K
14:40 547.50 547.50 547.50 547.50 1.2K
14:41 548.00 548.00 548.00 548.00 0.3K
14:42 548.50 548.50 548.50 548.50 0.4K
14:43 549.50 549.50 549.50 549.50 0.6K
14:44 549.00 549.50 549.00 549.50 0.3K
14:45 549.75 549.75 549.75 549.75 0.2K
14:46 550.00 552.00 550.00 552.00 1.2K
14:47 550.50 550.50 550.50 550.50 0.1K
14:48 550.00 550.00 550.00 550.00 4.9K
14:49 550.00 550.22 550.00 550.00 0.5K
14:51 551.00 551.00 551.00 551.00 5.3K
14:53 551.25 551.25 550.50 550.50 0.2K
14:54 550.50 550.50 550.00 550.00 3.4K
14:55 550.50 550.50 550.50 550.50 1.9K
14:56 551.00 551.00 551.00 551.00 1.4K
14:57 551.50 551.50 551.50 551.50 0.2K
14:58 551.50 552.00 551.50 552.00 1.2K
14:59 551.00 551.00 550.50 550.50 0.1K
15:01 550.50 551.00 550.50 551.00 2.4K
15:05 551.00 551.00 550.50 550.50 1.6K
15:07 550.50 550.50 550.50 550.50 0.1K
15:10 550.50 550.50 550.50 550.50 1.3K
15:11 550.00 550.50 550.00 550.50 1.4K
15:13 551.00 551.00 551.00 551.00 0.0K
15:14 551.50 551.50 551.50 551.50 0.0K
15:17 551.00 551.50 551.00 551.50 0.3K
15:18 551.50 551.50 551.50 551.50 0.3K
15:21 552.00 552.00 552.00 552.00 0.0K
15:22 552.00 552.50 552.00 552.50 0.0K
15:23 552.50 552.50 552.50 552.50 0.0K
15:24 552.50 553.50 552.50 552.50 21.6K
15:25 552.50 552.50 552.50 552.50 0.2K
15:27 552.00 552.00 552.00 552.00 0.4K
15:28 551.50 551.50 551.50 551.50 0.5K
15:30 551.00 551.00 551.00 551.00 2.1K
15:37 551.50 551.50 551.50 551.50 0.0K
15:42 551.00 551.00 551.00 551.00 0.9K
15:45 551.00 551.00 551.00 551.00 0.3K
15:48 550.50 550.50 550.50 550.50 0.0K
15:49 550.83 550.83 550.83 550.83 0.5K
15:51 551.50 551.50 551.50 551.50 0.0K
15:52 551.00 551.00 551.00 551.00 0.1K
15:55 550.50 551.00 550.50 551.00 0.1K
15:56 550.50 550.50 550.50 550.50 0.3K
15:57 550.50 550.50 550.50 550.50 0.4K
15:59 551.00 551.00 551.00 551.00 2.5K
16:00 551.00 551.00 551.00 551.00 0.1K
16:01 551.00 551.00 551.00 551.00 2.3K
16:03 551.50 551.50 551.50 551.50 0.0K
16:04 550.50 550.50 550.50 550.50 2.8K
16:05 550.00 550.50 550.00 550.50 9.6K
16:08 549.00 549.50 549.00 549.50 4.6K
16:09 549.29 550.00 549.29 549.50 31.6K
16:11 550.00 550.00 550.00 550.00 1.6K
16:13 551.00 551.00 551.00 551.00 0.0K
16:17 549.50 552.00 549.50 552.00 11.8K
16:18 552.00 552.50 551.50 552.00 8.9K
16:20 551.50 551.50 551.00 551.00 2.6K
16:21 552.00 552.00 552.00 552.00 0.0K
16:22 551.00 551.00 551.00 551.00 0.0K
16:23 551.00 552.50 551.00 552.50 5.1K
16:24 551.50 551.50 551.50 551.50 4.4K
16:25 551.00 552.00 551.00 552.00 0.6K
16:27 551.50 551.50 551.50 551.50 1.2K
16:28 552.50 552.50 552.50 552.50 0.0K
16:29 551.50 552.50 551.50 552.50 1.1K
16:35 554.00 554.00 554.00 554.00 293.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar