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
08:00 538.00 539.24 538.00 539.24 2.7K
08:01 538.00 538.00 538.00 538.00 0.0K
08:06 538.99 538.99 538.99 538.99 0.6K
08:07 540.40 540.40 540.40 540.40 0.6K
08:08 538.50 538.50 538.50 538.50 0.5K
08:09 539.50 539.50 538.50 538.50 4.6K
08:13 538.00 538.50 537.50 537.50 2.0K
08:14 537.50 537.50 537.00 537.00 1.2K
08:18 537.00 537.00 537.00 537.00 0.5K
08:19 537.00 537.00 537.00 537.00 1.1K
08:21 537.50 537.50 537.00 537.00 2.2K
08:22 535.50 536.00 535.50 536.00 2.1K
08:24 536.00 536.00 536.00 536.00 0.5K
08:25 535.75 536.50 535.75 536.50 29.1K
08:28 537.00 537.00 537.00 537.00 0.0K
08:29 536.00 536.00 536.00 536.00 1.6K
08:32 536.99 536.99 536.25 536.25 5.5K
08:35 537.00 537.00 537.00 537.00 0.9K
08:39 537.25 537.25 537.25 537.25 0.7K
08:40 537.99 537.99 536.50 536.50 0.0K
08:43 537.99 537.99 537.99 537.99 0.0K
08:45 538.50 538.50 538.50 538.50 2.6K
08:46 539.00 539.00 539.00 539.00 0.0K
08:48 539.00 539.00 539.00 539.00 4.4K
08:50 539.50 539.50 539.50 539.50 2.4K
08:51 540.00 540.00 540.00 540.00 0.7K
08:52 540.50 540.50 540.50 540.50 0.0K
08:54 539.50 539.50 539.50 539.50 0.0K
08:59 539.50 539.50 539.50 539.50 0.0K
09:01 539.70 539.70 539.70 539.70 0.2K
09:03 540.15 540.15 540.15 540.15 0.1K
09:05 540.50 540.50 540.00 540.00 0.7K
09:06 541.00 542.00 541.00 542.00 4.6K
09:07 541.00 542.00 541.00 542.00 0.2K
09:10 542.50 542.50 542.50 542.50 0.0K
09:14 542.50 542.50 542.50 542.50 0.4K
09:18 543.50 543.50 543.50 543.50 1.3K
09:19 543.00 543.00 543.00 543.00 5.7K
09:21 543.50 543.50 543.50 543.50 0.0K
09:23 543.00 543.00 543.00 543.00 0.0K
09:24 543.00 543.00 543.00 543.00 0.0K
09:25 542.00 542.00 542.00 542.00 0.0K
09:26 542.00 542.00 542.00 542.00 0.0K
09:27 542.20 543.00 542.20 543.00 3.9K
09:29 542.50 542.50 542.00 542.00 1.1K
09:30 542.50 542.50 542.50 542.50 0.7K
09:33 542.50 542.65 542.50 542.65 0.3K
09:39 543.00 543.00 542.75 542.75 5.8K
09:40 542.50 542.50 542.50 542.50 1.9K
09:41 542.28 542.28 542.28 542.28 0.2K
09:42 543.00 543.50 543.00 543.50 39.5K
09:46 544.00 544.00 544.00 544.00 0.0K
09:47 544.00 544.00 544.00 544.00 0.0K
09:54 544.00 544.00 544.00 544.00 0.0K
09:55 544.00 544.00 544.00 544.00 1.2K
09:56 545.00 545.00 545.00 545.00 0.0K
09:58 545.00 545.00 545.00 545.00 0.0K
10:00 544.00 544.50 544.00 544.50 1.1K
10:04 544.65 544.65 544.50 544.50 2.1K
10:05 544.00 544.00 544.00 544.00 8.6K
10:07 543.50 544.50 543.50 544.50 0.0K
10:10 544.50 544.50 544.50 544.50 0.2K
10:13 543.50 543.50 543.50 543.50 1.8K
10:15 544.00 544.00 543.50 543.50 1.8K
10:17 543.00 543.00 543.00 543.00 0.0K
10:18 543.00 543.00 543.00 543.00 0.0K
10:20 543.00 543.50 543.00 543.50 1.8K
10:21 543.00 543.00 543.00 543.00 0.1K
10:22 544.00 544.00 544.00 544.00 0.0K
10:25 543.00 543.00 543.00 543.00 0.0K
10:26 544.00 544.00 544.00 544.00 0.7K
10:27 544.00 544.00 544.00 544.00 3.6K
10:33 544.50 544.50 544.50 544.50 0.0K
10:36 543.50 543.50 543.50 543.50 4.2K
10:37 544.00 544.00 544.00 544.00 0.0K
10:38 544.00 544.00 544.00 544.00 0.0K
10:42 543.00 543.00 543.00 543.00 0.0K
10:44 544.08 544.08 544.08 544.08 4.1K
10:45 544.50 544.50 544.50 544.50 0.0K
10:46 543.50 544.00 543.50 544.00 5.1K
10:49 543.00 543.00 543.00 543.00 0.0K
10:51 544.00 544.00 543.50 543.50 0.7K
10:53 544.00 544.50 544.00 544.50 0.1K
10:55 544.00 544.00 544.00 544.00 2.9K
10:56 543.50 543.50 543.50 543.50 0.0K
11:02 544.50 544.50 544.50 544.50 0.0K
11:03 543.50 543.50 543.50 543.50 0.0K
11:04 543.50 543.50 543.50 543.50 0.0K
11:05 544.50 544.50 544.50 544.50 0.0K
11:10 544.50 544.50 544.50 544.50 0.0K
11:11 544.50 544.50 544.50 544.50 0.0K
11:14 544.50 544.50 544.50 544.50 0.0K
11:16 544.00 544.00 543.50 543.50 11.4K
11:17 543.50 543.50 543.50 543.50 18.2K
11:23 543.50 543.50 543.50 543.50 0.0K
11:24 544.50 544.50 544.50 544.50 0.7K
11:26 544.00 544.00 544.00 544.00 0.0K
11:27 544.50 544.50 544.50 544.50 0.2K
11:31 545.50 545.50 544.72 544.72 2.7K
11:33 545.00 545.00 545.00 545.00 1.4K
11:34 545.20 545.20 545.20 545.20 0.9K
11:35 545.00 545.00 545.00 545.00 0.9K
11:36 545.50 545.50 545.50 545.50 0.0K
11:39 544.70 544.70 544.70 544.70 1.1K
11:41 545.50 545.50 545.50 545.50 0.0K
11:45 545.50 545.50 545.50 545.50 0.0K
11:46 545.50 545.50 545.50 545.50 0.0K
11:47 545.00 545.00 545.00 545.00 5.1K
11:48 545.00 545.00 545.00 545.00 0.3K
11:49 545.00 545.00 545.00 545.00 0.2K
11:50 545.00 545.00 545.00 545.00 0.2K
11:51 545.00 545.00 545.00 545.00 0.2K
11:52 545.00 545.00 544.50 544.50 2.2K
11:54 545.00 545.00 545.00 545.00 0.0K
11:57 545.50 545.50 545.50 545.50 0.3K
12:00 544.50 544.50 544.50 544.50 2.1K
12:01 544.25 544.25 544.25 544.25 24.6K
12:02 544.50 544.50 544.50 544.50 0.1K
12:03 544.50 544.50 544.50 544.50 9.4K
12:04 545.00 545.00 545.00 545.00 0.0K
12:06 545.00 545.00 545.00 545.00 1.6K
12:09 545.10 545.10 545.00 545.00 5.0K
12:11 545.00 545.00 545.00 545.00 4.4K
12:12 544.50 545.00 544.50 544.50 2.1K
12:14 544.29 544.29 544.29 544.29 0.4K
12:15 544.00 544.00 544.00 544.00 0.0K
12:19 545.00 545.00 545.00 545.00 0.1K
12:20 545.00 545.00 545.00 545.00 0.0K
12:28 544.00 545.50 544.00 545.00 1.2K
12:32 545.00 545.00 545.00 545.00 0.4K
12:33 545.50 545.50 545.50 545.50 0.0K
12:36 545.50 545.50 545.50 545.50 0.0K
12:43 545.50 545.50 545.50 545.50 3.0K
12:46 544.00 544.00 544.00 544.00 0.0K
12:48 544.00 544.00 544.00 544.00 0.0K
12:49 544.50 544.50 544.50 544.50 0.1K
12:52 544.00 544.00 544.00 544.00 0.0K
12:53 544.00 544.00 544.00 544.00 0.6K
12:54 545.00 545.00 545.00 545.00 0.0K
12:56 544.20 544.20 544.20 544.20 0.3K
12:57 544.00 544.00 544.00 544.00 0.0K
13:06 544.00 544.00 544.00 544.00 2.3K
13:08 544.00 544.50 544.00 544.50 0.3K
13:12 545.00 545.00 544.75 544.75 1.0K
13:19 545.50 545.50 544.50 544.50 0.0K
13:24 545.50 545.50 545.50 545.50 0.0K
13:26 545.50 545.50 545.50 545.50 2.4K
13:28 545.25 545.50 545.25 545.50 0.1K
13:29 546.00 546.00 546.00 546.00 0.4K
13:33 545.50 546.00 545.50 546.00 13.0K
13:34 545.50 545.50 545.50 545.50 0.2K
13:35 546.50 546.50 546.50 546.50 0.5K
13:36 545.50 545.50 545.50 545.50 0.1K
13:37 546.50 546.50 546.50 546.50 0.2K
13:38 546.50 546.50 545.50 545.50 0.6K
13:39 545.50 545.50 545.50 545.50 0.3K
13:40 546.50 546.50 546.50 546.50 0.3K
13:41 546.50 546.50 546.50 546.50 0.0K
13:42 546.50 546.50 546.50 546.50 0.5K
13:43 546.50 546.50 546.50 546.50 0.0K
13:44 546.50 546.50 545.50 545.50 2.4K
13:45 545.50 546.22 545.50 546.22 9.4K
13:46 546.50 546.50 546.50 546.50 0.0K
13:49 546.50 546.50 546.50 546.50 0.0K
13:55 546.50 546.50 546.50 546.50 0.0K
14:00 546.50 546.50 546.50 546.50 0.0K
14:01 546.00 546.00 546.00 546.00 0.1K
14:04 546.50 546.50 546.50 546.50 0.0K
14:05 546.50 546.50 546.50 546.50 0.0K
14:06 546.50 546.50 546.50 546.50 0.0K
14:10 546.00 546.00 546.00 546.00 2.9K
14:11 546.50 546.50 546.50 546.50 0.4K
14:13 546.50 546.50 546.00 546.00 3.2K
14:15 546.00 546.00 546.00 546.00 0.0K
14:16 546.00 546.00 546.00 546.00 1.4K
14:18 546.00 546.00 546.00 546.00 0.3K
14:22 545.50 545.50 545.50 545.50 16.4K
14:23 546.00 546.00 546.00 546.00 0.1K
14:27 545.50 545.50 545.50 545.50 0.0K
14:30 545.79 545.79 545.79 545.79 0.5K
14:31 546.50 546.50 546.50 546.50 0.0K
14:33 546.50 546.50 546.00 546.00 1.1K
14:36 545.50 545.50 544.50 544.50 4.2K
14:38 545.00 545.00 545.00 545.00 0.0K
14:39 544.00 544.00 544.00 544.00 0.0K
14:41 545.00 545.00 545.00 545.00 0.0K
14:42 545.00 546.00 545.00 546.00 1.8K
14:43 546.00 546.00 546.00 546.00 0.0K
14:45 545.00 545.00 544.50 544.50 3.8K
14:46 544.50 544.50 544.50 544.50 10.2K
14:47 545.50 545.50 545.50 545.50 0.0K
14:49 544.50 545.50 544.50 545.50 0.4K
14:53 545.50 546.00 545.00 545.50 0.7K
14:54 546.00 546.00 546.00 546.00 0.0K
14:58 545.00 545.00 545.00 545.00 0.3K
14:59 546.00 546.00 546.00 546.00 0.0K
15:00 546.00 546.00 545.00 545.00 3.2K
15:01 545.25 545.50 545.25 545.25 0.6K
15:03 545.00 545.00 545.00 545.00 1.7K
15:06 544.50 544.50 544.50 544.50 0.0K
15:08 544.50 544.50 544.50 544.50 0.0K
15:10 545.50 545.50 545.50 545.50 0.0K
15:11 545.50 545.50 545.50 545.50 2.1K
15:15 546.00 546.00 546.00 546.00 0.0K
15:16 546.00 546.00 546.00 546.00 0.0K
15:21 545.00 545.00 545.00 545.00 2.7K
15:25 544.50 544.50 544.50 544.50 0.0K
15:27 545.50 545.50 545.50 545.50 1.3K
15:32 546.00 546.00 546.00 546.00 0.0K
15:37 545.00 545.00 545.00 545.00 0.0K
15:38 545.50 545.50 545.50 545.50 0.4K
15:39 545.50 545.50 544.95 544.95 2.0K
15:40 545.00 545.00 545.00 545.00 0.6K
15:41 544.50 546.00 544.50 546.00 0.9K
15:43 545.50 545.50 545.50 545.50 1.0K
15:44 546.00 546.00 546.00 546.00 0.0K
15:45 546.00 546.00 546.00 546.00 0.0K
15:48 546.00 546.00 546.00 546.00 0.4K
15:49 546.00 546.50 546.00 546.50 3.1K
15:50 546.50 546.50 546.50 546.50 0.5K
15:52 546.00 546.00 546.00 546.00 1.4K
15:54 546.00 546.50 546.00 546.50 0.0K
15:57 545.50 546.00 545.50 546.00 2.1K
16:00 546.53 546.53 546.53 546.53 0.1K
16:01 546.50 546.50 546.50 546.50 3.3K
16:09 546.50 546.50 546.50 546.50 0.3K
16:10 546.50 546.50 546.50 546.50 0.3K
16:11 546.50 546.50 546.50 546.50 0.0K
16:13 547.00 547.00 547.00 547.00 0.0K
16:14 546.00 547.00 546.00 547.00 1.7K
16:15 547.00 547.00 547.00 547.00 4.0K
16:16 547.00 547.00 547.00 547.00 1.8K
16:17 547.00 547.00 547.00 547.00 0.1K
16:19 547.50 547.50 547.50 547.50 0.0K
16:20 547.50 548.50 547.50 548.50 2.4K
16:21 548.50 549.00 548.00 549.00 0.8K
16:22 548.50 548.50 548.00 548.00 0.6K
16:23 549.00 549.00 548.50 548.50 4.6K
16:24 549.00 549.00 549.00 549.00 2.3K
16:25 548.50 548.75 548.50 548.75 3.0K
16:26 549.00 549.00 548.50 549.00 1.2K
16:27 548.50 549.50 548.50 549.50 1.1K
16:28 549.50 549.50 549.00 549.00 4.4K
16:29 548.50 549.50 548.50 549.50 1.8K
16:35 550.00 550.00 550.00 550.00 257.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar