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
08:00 555.00 555.00 549.50 549.50 1.8K
08:03 551.00 551.00 551.00 551.00 0.2K
08:04 550.44 551.00 550.00 550.00 7.9K
08:05 550.10 550.10 550.10 550.10 0.2K
08:06 550.54 550.54 550.54 550.54 0.4K
08:08 550.50 550.50 550.50 550.50 0.1K
08:09 551.00 553.50 551.00 553.50 1.2K
08:10 553.50 553.50 553.50 553.50 0.0K
08:11 551.50 553.50 551.50 553.50 0.1K
08:16 552.70 552.70 552.70 552.70 12.7K
08:17 553.00 553.00 553.00 553.00 0.0K
08:20 553.00 553.00 553.00 553.00 0.0K
08:22 551.50 551.50 551.50 551.50 0.3K
08:24 552.00 552.00 552.00 552.00 0.1K
08:26 552.00 552.00 551.00 551.00 0.4K
08:27 551.50 551.50 550.50 550.50 0.9K
08:31 551.00 551.00 551.00 551.00 0.0K
08:32 551.00 551.00 551.00 551.00 0.0K
08:33 551.00 551.00 551.00 551.00 0.0K
08:35 551.00 551.00 551.00 551.00 0.0K
08:37 551.00 551.00 551.00 551.00 0.0K
08:39 550.00 550.00 550.00 550.00 0.1K
08:42 551.50 551.50 550.50 550.50 0.4K
08:54 551.50 551.50 551.50 551.50 0.0K
08:55 551.50 551.50 551.50 551.50 0.0K
08:58 550.50 550.50 550.50 550.50 0.9K
08:59 551.50 551.50 551.50 551.50 0.2K
09:01 550.50 550.50 550.50 550.50 1.4K
09:02 551.50 551.50 551.50 551.50 0.2K
09:04 551.00 551.00 551.00 551.00 0.0K
09:06 551.00 552.00 551.00 551.50 0.0K
09:07 551.54 551.54 551.54 551.54 0.3K
09:08 551.50 551.50 551.50 551.50 2.0K
09:09 552.00 552.00 552.00 552.00 0.0K
09:10 551.50 551.50 551.50 551.50 0.0K
09:12 551.00 551.50 551.00 551.50 3.7K
09:14 550.50 550.50 550.50 550.50 0.0K
09:16 550.50 550.50 550.50 550.50 0.0K
09:19 550.50 550.50 550.50 550.50 0.0K
09:20 550.50 550.50 550.50 550.50 3.4K
09:21 550.00 550.00 550.00 550.00 0.0K
09:22 551.50 551.50 551.50 551.50 0.0K
09:25 549.50 549.50 548.50 548.50 3.3K
09:30 549.00 549.00 549.00 549.00 0.2K
09:33 549.50 549.50 549.50 549.50 0.0K
09:34 549.50 550.00 549.50 550.00 0.4K
09:38 550.00 550.00 550.00 550.00 0.0K
09:40 549.00 549.00 549.00 549.00 0.0K
09:48 549.50 549.50 549.50 549.50 0.1K
09:49 549.50 549.50 549.50 549.50 1.0K
09:51 549.50 549.50 549.50 549.50 1.0K
09:52 549.00 549.00 549.00 549.00 0.1K
09:55 550.00 550.00 550.00 550.00 0.0K
09:59 549.54 549.54 549.54 549.54 1.2K
10:03 549.00 549.00 549.00 549.00 0.0K
10:05 549.50 550.50 549.50 550.50 3.0K
10:09 551.00 551.00 551.00 551.00 0.0K
10:11 551.00 551.00 551.00 551.00 0.0K
10:15 550.00 550.00 550.00 550.00 0.0K
10:20 551.00 551.00 551.00 551.00 0.0K
10:25 551.00 551.00 551.00 551.00 0.0K
10:27 551.00 551.00 551.00 551.00 0.0K
10:28 551.00 551.00 551.00 551.00 0.9K
10:32 551.00 551.00 551.00 551.00 0.3K
10:36 550.98 550.98 550.98 550.98 0.5K
10:38 550.00 550.00 550.00 550.00 1.6K
10:40 550.00 550.00 550.00 550.00 0.0K
10:42 550.00 550.00 550.00 550.00 0.0K
10:43 550.50 550.50 550.50 550.50 0.0K
10:44 550.20 550.20 550.20 550.20 1.7K
10:45 550.00 550.50 550.00 550.50 0.6K
10:47 550.00 550.00 550.00 550.00 0.3K
10:49 550.00 550.00 550.00 550.00 0.0K
10:51 549.00 549.00 549.00 549.00 0.0K
10:52 549.50 549.50 549.50 549.50 0.1K
10:54 549.50 549.50 549.50 549.50 0.0K
10:57 549.50 549.50 549.50 549.50 2.0K
10:58 548.81 548.81 548.81 548.81 1.2K
10:59 548.00 548.00 548.00 548.00 0.0K
11:04 548.00 548.50 548.00 548.50 0.2K
11:06 547.00 547.00 547.00 547.00 0.0K
11:07 547.00 547.00 547.00 547.00 0.0K
11:10 547.00 547.00 547.00 547.00 0.0K
11:11 547.50 547.50 547.50 547.50 0.7K
11:12 548.00 548.00 548.00 548.00 0.0K
11:18 547.50 547.50 547.50 547.50 0.0K
11:21 547.00 547.00 547.00 547.00 0.0K
11:23 547.24 547.24 547.24 547.24 0.7K
11:24 547.27 547.27 547.27 547.27 1.0K
11:25 547.00 547.00 546.50 546.50 1.7K
11:27 546.50 546.50 546.50 546.50 0.1K
11:29 546.00 546.00 546.00 546.00 0.0K
11:30 546.00 546.00 546.00 546.00 0.0K
11:32 546.00 546.00 546.00 546.00 0.0K
11:35 546.50 546.50 546.50 546.50 0.0K
11:41 546.50 546.50 546.50 546.50 0.0K
11:42 546.00 546.00 545.78 545.78 0.2K
11:44 546.00 546.00 546.00 546.00 0.0K
11:45 546.50 546.50 546.50 546.50 0.0K
11:46 546.00 546.00 546.00 546.00 2.0K
11:48 545.50 545.50 545.50 545.50 0.1K
11:50 546.00 546.00 546.00 546.00 0.8K
11:51 546.00 546.00 546.00 546.00 0.4K
11:54 545.50 546.50 545.50 546.00 4.9K
11:57 546.50 546.50 546.50 546.50 0.0K
12:01 546.50 546.50 546.50 546.50 0.0K
12:02 545.50 546.00 545.00 545.00 3.4K
12:12 544.00 544.00 544.00 544.00 0.0K
12:18 544.00 544.00 544.00 544.00 0.0K
12:20 544.00 544.00 544.00 544.00 0.0K
12:22 544.00 544.00 544.00 544.00 0.0K
12:25 545.00 545.50 545.00 545.50 0.0K
12:29 545.50 545.50 545.50 545.50 0.0K
12:30 545.40 545.40 545.40 545.40 10.1K
12:32 545.50 546.00 545.50 546.00 6.3K
12:33 545.50 545.50 545.50 545.50 0.3K
12:34 545.50 545.50 545.50 545.50 0.1K
12:35 546.00 546.00 546.00 546.00 0.0K
12:37 545.50 545.50 545.50 545.50 0.0K
12:45 546.00 546.00 545.54 545.54 3.6K
12:46 546.00 546.00 546.00 546.00 0.0K
12:47 546.00 546.00 546.00 546.00 0.0K
12:48 545.50 545.50 545.50 545.50 0.3K
12:49 546.00 546.00 546.00 546.00 0.0K
12:52 546.00 546.00 546.00 546.00 0.0K
12:53 546.00 546.00 546.00 546.00 0.0K
12:56 545.63 545.63 545.50 545.50 0.2K
13:00 546.00 546.00 546.00 546.00 1.3K
13:01 546.14 546.14 546.14 546.14 1.9K
13:02 546.50 546.50 546.50 546.50 1.0K
13:03 546.50 546.50 546.50 546.50 0.0K
13:12 546.00 546.00 546.00 546.00 1.5K
13:13 546.00 546.00 546.00 546.00 0.2K
13:14 546.00 546.00 546.00 546.00 0.0K
13:15 546.00 546.00 546.00 546.00 0.7K
13:16 546.00 546.00 546.00 546.00 19.1K
13:18 546.50 546.50 546.00 546.00 14.5K
13:21 545.50 545.50 545.50 545.50 0.0K
13:22 545.50 545.50 545.50 545.50 0.0K
13:27 546.50 546.50 546.50 546.50 0.8K
13:28 547.50 547.50 547.50 547.50 0.0K
13:29 546.28 546.28 546.28 546.28 0.8K
13:32 547.00 547.00 547.00 547.00 1.1K
13:34 545.50 545.50 545.50 545.50 0.9K
13:35 546.00 546.00 546.00 546.00 0.1K
13:37 546.50 546.50 546.50 546.50 0.4K
13:38 547.00 547.00 547.00 547.00 0.0K
13:40 546.00 546.00 546.00 546.00 0.0K
13:41 546.50 546.50 546.50 546.50 0.0K
13:45 546.50 546.50 546.50 546.50 0.3K
13:46 546.00 546.00 546.00 546.00 0.3K
13:50 546.00 546.00 545.50 545.50 0.6K
13:51 546.00 546.00 546.00 546.00 0.0K
13:59 545.00 546.00 545.00 546.00 0.0K
14:02 544.50 545.50 544.50 545.50 0.0K
14:03 545.00 546.50 545.00 546.00 2.7K
14:04 547.50 547.50 547.50 547.50 0.0K
14:08 546.50 546.50 546.50 546.50 0.4K
14:14 546.00 546.00 545.50 545.50 0.7K
14:15 546.00 546.00 546.00 546.00 0.2K
14:16 545.78 545.78 545.78 545.78 0.5K
14:17 545.50 545.50 545.50 545.50 0.0K
14:19 546.50 546.50 546.50 546.50 0.4K
14:23 547.00 547.00 547.00 547.00 0.4K
14:24 547.50 548.00 547.50 548.00 0.7K
14:25 547.28 548.00 547.28 548.00 4.0K
14:26 547.50 548.00 547.50 547.59 11.1K
14:29 548.50 548.50 548.50 548.50 3.2K
14:30 548.00 548.00 548.00 548.00 0.0K
14:31 549.00 549.00 548.00 548.00 1.7K
14:33 548.00 548.00 548.00 548.00 0.0K
14:35 549.00 549.00 549.00 549.00 0.0K
14:39 549.00 549.00 548.00 548.00 0.0K
14:41 549.00 549.00 548.00 548.00 0.0K
14:42 549.00 549.00 549.00 549.00 0.0K
14:43 548.50 548.50 548.50 548.50 0.8K
14:44 548.50 548.50 548.50 548.50 1.0K
14:45 548.50 548.50 548.50 548.50 0.0K
14:46 548.50 548.50 548.50 548.50 0.9K
14:47 548.00 548.00 548.00 548.00 0.0K
14:50 549.00 549.00 549.00 549.00 0.0K
14:51 548.00 548.00 548.00 548.00 0.0K
14:54 548.00 548.20 548.00 548.20 3.7K
14:55 549.00 549.00 548.20 548.20 2.7K
14:58 549.00 549.00 548.00 548.00 7.0K
15:00 548.00 548.00 548.00 548.00 10.6K
15:02 548.48 548.48 548.48 548.48 0.1K
15:04 547.00 547.50 547.00 547.00 21.8K
15:05 547.50 547.50 547.50 547.50 0.5K
15:06 548.00 548.00 548.00 548.00 0.0K
15:08 548.00 548.00 548.00 548.00 0.0K
15:09 548.00 548.00 548.00 548.00 0.0K
15:10 548.00 548.00 548.00 548.00 0.0K
15:11 548.00 548.00 547.00 547.00 0.0K
15:16 548.00 548.00 548.00 548.00 0.0K
15:17 547.00 547.00 547.00 547.00 0.0K
15:20 548.00 548.00 547.09 547.09 0.0K
15:21 547.47 547.47 547.47 547.47 0.2K
15:22 547.00 547.00 547.00 547.00 0.0K
15:26 547.00 547.00 547.00 547.00 0.0K
15:27 548.00 548.00 548.00 548.00 0.2K
15:28 548.00 548.00 548.00 548.00 0.0K
15:29 547.00 547.00 547.00 547.00 0.2K
15:31 548.00 548.00 548.00 548.00 0.0K
15:33 548.00 548.00 548.00 548.00 0.1K
15:35 548.00 548.00 548.00 548.00 0.2K
15:36 548.00 548.00 548.00 548.00 0.2K
15:39 548.00 548.00 548.00 548.00 0.0K
15:42 547.50 547.50 547.50 547.50 3.0K
15:44 548.00 548.00 548.00 548.00 0.7K
15:45 547.50 547.50 547.50 547.50 0.9K
15:47 548.00 548.00 548.00 548.00 0.7K
15:50 548.50 548.50 548.50 548.50 0.0K
15:51 547.50 547.50 547.50 547.50 2.3K
15:53 547.50 547.50 547.50 547.50 0.9K
15:55 548.00 548.00 548.00 548.00 0.0K
16:00 548.00 548.00 548.00 548.00 0.0K
16:01 547.00 547.00 546.97 546.97 1.7K
16:02 547.50 547.50 547.50 547.50 0.0K
16:05 547.00 547.00 547.00 547.00 0.2K
16:07 547.00 547.00 547.00 547.00 0.0K
16:12 546.75 546.75 546.75 546.75 0.2K
16:13 547.00 547.00 547.00 547.00 0.4K
16:15 547.00 547.00 547.00 547.00 0.0K
16:16 546.50 546.50 546.50 546.50 2.3K
16:18 546.00 546.00 546.00 546.00 0.0K
16:19 546.05 546.50 546.05 546.50 8.6K
16:20 546.50 546.50 546.50 546.50 0.4K
16:21 546.50 546.50 546.50 546.50 1.0K
16:24 547.00 547.00 547.00 547.00 2.0K
16:25 547.50 547.50 547.50 547.50 0.1K
16:27 546.50 547.00 546.50 547.00 3.2K
16:28 546.50 546.50 546.50 546.50 0.4K
16:29 546.00 547.00 546.00 547.00 0.0K
16:35 548.00 548.00 548.00 548.00 296.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar