Eiffage

FOUG
🏛️ Vereinigtes Königreich →
108.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 90.02 90.15 89.90 90.15 0.0M
2021-12-30 90.06 90.26 89.92 90.26 0.1M
2021-12-29 90.32 90.34 89.96 90.24 0.1M
2021-12-24 88.64 88.78 88.42 88.42 0.0M
2021-12-23 88.72 88.84 88.40 88.71 0.1M
2021-12-22 86.86 87.80 86.70 87.78 0.1M
2021-12-21 86.18 86.60 85.88 86.39 0.1M
2021-12-20 83.26 85.31 83.12 85.31 0.1M
2021-12-17 85.08 85.74 84.68 84.97 0.1M
2021-12-16 85.08 85.60 84.96 85.28 0.1M
2021-12-15 84.48 84.48 83.66 83.73 0.1M
2021-12-14 84.26 84.52 84.06 84.12 0.1M
2021-12-13 84.28 84.54 83.28 83.36 0.1M
2021-12-10 84.52 84.64 84.16 84.40 0.1M
2021-12-09 85.62 85.62 84.72 85.05 0.1M
2021-12-08 86.08 86.34 84.22 85.69 0.2M
2021-12-07 86.30 86.68 85.94 86.27 0.1M
2021-12-06 84.90 85.90 84.60 85.82 0.1M
2021-12-03 85.42 85.60 83.38 83.44 0.2M
2021-12-02 83.62 84.92 83.34 84.57 0.1M
2021-12-01 83.02 84.84 83.02 84.07 0.1M
2021-11-30 81.14 82.94 80.92 82.28 0.1M
2021-11-29 82.80 83.36 82.04 82.61 0.1M
2021-11-26 82.66 84.04 81.24 81.59 0.5M
2021-11-25 86.42 87.71 86.36 87.71 0.1M
2021-11-24 86.18 87.40 85.82 87.29 0.1M
2021-11-23 85.18 86.96 85.18 86.36 0.1M
2021-11-22 84.96 85.58 84.10 85.40 0.2M
2021-11-19 87.58 87.58 84.24 85.23 0.2M
2021-11-18 88.42 88.68 87.38 87.54 0.0M
2021-11-17 89.98 91.10 89.02 89.09 0.1M
2021-11-16 91.32 91.48 90.23 90.23 0.0M
2021-11-15 90.10 91.44 90.10 91.03 0.1M
2021-11-12 90.18 90.86 89.20 90.85 0.1M
2021-11-11 92.10 92.80 91.04 91.30 0.0M
2021-11-10 92.16 92.62 91.60 91.72 0.1M
2021-11-09 92.22 92.62 91.78 92.10 0.1M
2021-11-08 92.64 93.96 92.20 92.28 0.2M
2021-11-05 90.90 93.18 90.38 92.81 0.1M
2021-11-04 90.22 91.14 90.20 90.73 0.1M
2021-11-03 90.50 90.92 89.88 90.13 0.1M
2021-11-02 91.47 91.47 89.92 90.67 0.1M
2021-11-01 89.28 91.72 89.08 91.57 0.1M
2021-10-29 88.66 89.08 88.16 88.91 0.1M
2021-10-28 88.98 89.04 87.64 88.66 0.0M
2021-10-27 89.30 89.38 88.70 89.27 0.1M
2021-10-26 87.72 88.98 87.46 88.95 0.1M
2021-10-25 88.58 88.70 87.60 87.71 0.1M
2021-10-22 87.98 88.64 87.96 88.55 0.1M
2021-10-21 87.62 88.60 87.62 88.16 0.1M
2021-10-20 89.14 89.38 87.80 88.24 0.1M
2021-10-19 86.94 87.70 86.92 87.67 0.0M
2021-10-18 87.06 87.44 86.30 87.02 0.1M
2021-10-15 86.66 87.38 86.66 87.27 0.0M
2021-10-14 86.08 87.08 85.46 86.62 0.1M
2021-10-13 85.70 86.06 84.92 85.69 0.2M
2021-10-12 85.84 86.82 85.58 86.23 0.1M
2021-10-11 86.82 87.06 85.94 86.94 0.1M
2021-10-08 87.52 87.64 86.28 87.42 0.0M
2021-10-07 87.36 88.10 86.84 87.40 0.1M
2021-10-06 86.76 86.82 85.30 86.12 0.1M
2021-10-05 87.74 88.02 86.92 87.65 0.1M
2021-10-04 87.96 88.70 87.32 87.85 0.1M
2021-10-01 85.48 87.68 85.48 87.46 0.1M
2021-09-30 88.62 88.92 87.48 87.99 0.3M
2021-09-29 87.72 88.46 87.60 88.10 0.1M
2021-09-28 89.50 89.72 87.10 87.42 0.1M
2021-09-27 88.06 89.86 88.00 89.78 0.1M
2021-09-24 86.30 87.52 86.22 87.33 0.0M
2021-09-23 87.46 87.52 86.68 86.73 0.0M
2021-09-22 86.52 87.64 86.18 87.23 0.2M
2021-09-21 84.82 85.86 84.82 85.59 0.1M
2021-09-20 84.18 84.32 82.58 83.66 0.1M
2021-09-17 87.12 87.18 84.98 85.11 0.1M
2021-09-16 86.34 87.12 85.76 86.14 0.2M
2021-09-15 87.68 87.74 85.92 85.99 0.1M
2021-09-14 87.98 88.32 87.36 87.63 0.0M
2021-09-13 87.90 88.24 87.42 87.81 0.1M
2021-09-10 89.48 89.51 86.78 86.80 0.2M
2021-09-09 90.18 90.18 89.24 89.33 0.1M
2021-09-08 89.24 91.16 88.60 90.65 0.1M
2021-09-07 89.24 89.92 89.24 89.45 0.1M
2021-09-06 90.86 90.86 89.56 89.63 0.1M
2021-09-03 91.78 92.44 91.14 91.27 0.2M
2021-09-02 91.40 92.14 91.30 91.41 0.2M
2021-09-01 89.06 91.32 89.06 91.26 0.1M
2021-08-31 87.80 88.48 87.36 88.16 0.2M
2021-08-27 86.94 87.74 86.56 87.38 0.2M
2021-08-26 86.42 87.86 85.78 87.23 0.2M
2021-08-25 87.18 87.60 85.64 85.70 0.1M
2021-08-24 86.26 86.48 85.58 86.27 0.1M
2021-08-23 86.14 86.34 85.66 85.81 0.0M
2021-08-20 84.82 85.50 84.54 85.37 0.1M
2021-08-19 84.40 85.14 83.66 84.65 0.2M
2021-08-18 85.56 86.30 85.42 86.12 0.1M
2021-08-17 85.24 86.00 84.98 85.41 0.1M
2021-08-16 86.84 87.22 86.24 86.65 0.2M
2021-08-13 87.62 87.74 87.38 87.54 0.1M
2021-08-12 87.28 87.90 87.28 87.44 0.1M
2021-08-11 86.32 87.20 86.28 87.09 0.1M
2021-08-10 86.44 86.56 85.78 86.31 0.1M
2021-08-09 87.22 87.34 85.92 85.93 0.1M
2021-08-06 86.70 87.74 85.84 87.58 0.1M
2021-08-05 85.52 86.76 85.48 86.59 0.0M
2021-08-04 85.88 86.14 85.30 85.60 0.0M
2021-08-03 86.18 86.52 85.55 85.55 0.0M
2021-08-02 86.64 87.18 86.44 86.48 0.0M
2021-07-30 87.30 87.82 86.06 86.35 0.1M
2021-07-29 87.48 88.04 87.20 87.37 0.0M
2021-07-28 86.20 87.10 85.98 86.89 0.0M
2021-07-27 85.68 86.32 85.50 86.13 0.1M
2021-07-26 85.20 86.39 85.20 86.39 0.0M
2021-07-23 86.38 86.38 85.30 85.90 0.3M
2021-07-22 85.16 86.52 84.98 85.03 0.1M
2021-07-21 83.54 85.01 83.34 85.01 0.1M
2021-07-20 83.26 83.56 81.60 82.48 0.1M
2021-07-19 83.92 84.16 82.10 82.51 0.1M
2021-07-16 85.08 85.64 83.74 85.03 0.1M
2021-07-15 86.40 86.40 84.70 84.93 0.1M
2021-07-14 87.00 87.00 85.24 86.60 0.2M
2021-07-13 87.26 87.64 86.95 87.45 0.1M
2021-07-12 87.00 87.46 86.10 87.35 0.1M
2021-07-09 85.88 87.36 85.86 87.07 0.1M
2021-07-08 86.48 86.48 84.70 85.52 0.2M
2021-07-07 87.08 88.18 86.16 86.87 0.0M
2021-07-06 87.40 87.72 86.60 86.61 0.0M
2021-07-05 86.48 87.82 86.36 87.82 0.0M
2021-07-02 87.78 87.78 86.75 87.05 0.1M
2021-07-01 87.08 87.88 86.10 87.40 0.1M
2021-06-30 84.73 86.10 84.18 85.93 0.4M
2021-06-29 85.66 85.98 85.22 85.46 0.2M
2021-06-28 87.08 87.08 85.34 85.51 0.1M
2021-06-25 88.62 88.62 86.97 86.97 0.2M
2021-06-24 87.56 88.64 87.32 88.11 0.1M
2021-06-23 88.58 88.58 87.30 87.42 0.1M
2021-06-22 88.84 88.84 88.30 88.66 0.1M
2021-06-21 88.14 88.42 87.06 88.07 0.1M
2021-06-18 91.02 91.16 88.48 88.66 0.1M
2021-06-17 91.20 91.56 91.06 91.45 0.0M
2021-06-16 91.60 91.60 90.90 91.30 0.1M
2021-06-15 91.14 92.52 91.08 91.33 0.0M
2021-06-14 90.72 91.50 90.50 91.03 0.0M
2021-06-11 89.42 90.48 89.42 90.41 0.1M
2021-06-10 90.62 90.62 89.48 89.63 0.5M
2021-06-09 91.38 91.56 90.82 90.97 0.2M
2021-06-08 91.20 91.74 91.14 91.38 0.1M
2021-06-07 90.20 91.48 90.20 91.28 0.0M
2021-06-04 90.56 90.68 90.20 90.50 0.0M
2021-06-03 91.72 91.86 90.62 90.69 0.0M
2021-06-02 91.88 91.88 91.16 91.42 0.1M
2021-06-01 90.96 91.82 90.84 91.79 0.1M
2021-05-28 90.50 91.06 90.36 90.73 0.0M
2021-05-27 90.58 90.74 90.04 90.57 0.0M
2021-05-26 90.52 91.18 90.22 90.89 0.0M
2021-05-25 91.18 91.18 90.72 90.84 0.3M
2021-05-24 90.56 91.00 90.46 90.74 0.2M
2021-05-21 90.66 90.66 89.72 90.29 0.0M
2021-05-20 89.28 90.00 88.96 89.77 0.0M
2021-05-19 89.36 90.32 88.02 88.50 0.1M
2021-05-18 90.70 90.86 89.74 90.12 0.0M
2021-05-17 90.68 90.68 89.78 90.35 0.1M
2021-05-14 92.28 94.44 91.70 94.39 0.0M
2021-05-13 92.18 92.32 90.66 92.09 0.0M
2021-05-12 94.14 94.38 93.54 93.84 0.0M
2021-05-11 93.60 94.08 93.04 93.71 0.0M
2021-05-10 94.50 95.46 93.44 95.19 0.6M
2021-05-07 93.88 94.36 93.36 94.33 0.3M
2021-05-06 93.24 93.88 92.80 93.64 0.9M
2021-05-05 93.44 93.76 92.60 93.74 0.1M
2021-05-04 93.38 94.62 92.90 92.90 0.1M
2021-04-30 90.76 91.92 90.50 91.41 0.2M
2021-04-29 90.80 91.08 89.66 90.21 0.0M
2021-04-28 89.20 91.02 89.20 90.41 0.1M
2021-04-27 88.76 89.70 88.64 89.69 0.1M
2021-04-26 87.56 89.40 87.56 89.27 0.0M
2021-04-23 88.04 88.40 87.30 87.63 0.2M
2021-04-22 87.74 88.00 86.44 87.12 0.0M
2021-04-21 87.34 87.58 86.76 87.24 0.0M
2021-04-20 88.32 88.56 86.66 86.90 0.0M
2021-04-19 87.94 89.34 87.94 89.10 0.0M
2021-04-16 87.42 87.96 87.20 87.85 0.0M
2021-04-15 88.02 88.18 87.30 87.50 0.1M
2021-04-14 88.28 88.28 87.38 88.10 0.2M
2021-04-13 88.54 88.82 87.18 87.90 0.0M
2021-04-12 88.50 88.52 87.90 87.96 0.0M
2021-04-09 89.28 89.28 87.88 88.37 0.0M
2021-04-08 87.46 89.56 87.10 89.43 0.0M
2021-04-07 87.68 88.60 87.04 87.17 0.0M
2021-04-06 88.62 88.62 86.78 86.83 0.0M
2021-04-01 85.70 87.92 85.64 87.87 0.0M
2021-03-31 87.00 87.40 85.22 85.22 0.1M
2021-03-30 87.26 87.96 86.76 86.95 0.0M
2021-03-29 86.50 87.38 86.42 86.54 0.0M
2021-03-26 87.18 87.54 86.40 86.47 0.0M
2021-03-25 86.24 86.66 85.02 86.13 0.0M
2021-03-24 83.90 86.90 83.90 86.75 0.0M
2021-03-23 85.16 85.78 84.50 85.11 0.1M
2021-03-22 85.78 86.58 85.64 85.79 0.0M
2021-03-19 87.63 87.76 86.94 87.66 0.0M
2021-03-18 90.78 90.82 88.86 89.35 0.0M
2021-03-17 89.96 90.34 89.44 90.28 0.0M
2021-03-16 90.86 90.86 89.20 89.80 0.0M
2021-03-15 90.14 91.68 90.14 90.45 0.0M
2021-03-12 88.98 89.80 88.56 89.80 0.0M
2021-03-11 90.16 90.26 88.40 88.92 0.1M
2021-03-10 90.16 91.34 89.64 89.96 0.0M
2021-03-09 87.76 89.80 87.76 89.52 0.1M
2021-03-08 86.78 88.04 86.40 87.58 0.0M
2021-03-05 87.32 87.32 85.98 86.28 0.0M
2021-03-04 86.40 88.18 86.10 87.74 0.1M
2021-03-03 87.16 87.16 85.62 86.59 0.0M
2021-03-02 86.88 87.28 86.22 86.51 0.0M
2021-03-01 86.24 87.50 86.24 86.99 0.0M
2021-02-26 85.84 87.30 84.67 84.67 0.5M
2021-02-25 87.86 88.34 86.58 87.22 0.0M
2021-02-24 86.00 86.30 84.72 86.26 0.0M
2021-02-23 84.90 86.82 84.66 85.72 0.0M
2021-02-22 82.72 83.94 82.72 83.82 0.0M
2021-02-19 81.68 82.66 81.60 82.57 0.0M
2021-02-18 81.54 83.16 81.40 81.80 0.0M
2021-02-17 82.18 82.18 81.58 81.67 0.0M
2021-02-16 82.94 83.08 82.34 82.35 0.0M
2021-02-15 82.04 82.84 81.92 82.62 0.0M
2021-02-12 81.98 81.98 81.06 81.61 0.1M
2021-02-11 83.34 83.60 82.14 82.51 0.0M
2021-02-10 83.02 83.10 82.44 82.71 0.0M
2021-02-09 83.98 84.48 82.25 83.00 0.0M
2021-02-08 83.06 84.10 82.58 83.59 0.2M
2021-02-05 81.70 83.56 81.70 83.01 0.0M
2021-02-04 79.40 80.84 79.30 80.43 0.0M
2021-02-03 80.34 80.34 78.70 78.85 0.0M
2021-02-02 77.90 79.62 77.90 79.31 0.0M
2021-02-01 75.56 77.60 75.56 77.51 0.0M
2021-01-29 74.98 76.28 74.48 75.31 0.0M
2021-01-28 73.58 76.56 73.22 76.38 0.0M
2021-01-27 73.60 74.90 72.74 73.73 0.3M
2021-01-26 74.00 75.62 73.92 74.64 0.1M
2021-01-25 76.10 76.24 74.42 74.81 0.0M
2021-01-22 76.54 76.80 75.00 76.45 0.0M
2021-01-21 81.36 81.36 77.94 77.94 0.0M
2021-01-20 80.82 81.24 80.54 80.71 0.1M
2021-01-19 81.34 81.50 80.52 80.65 0.0M
2021-01-18 79.46 80.64 79.28 80.41 0.0M
2021-01-15 80.56 80.66 79.44 80.00 0.0M
2021-01-14 79.44 81.18 79.44 80.82 0.1M
2021-01-13 79.28 79.66 79.14 79.57 0.1M
2021-01-12 79.64 79.96 78.94 79.43 0.2M
2021-01-11 81.68 81.68 78.98 79.38 0.0M
2021-01-08 81.52 82.10 80.92 81.47 0.0M
2021-01-07 80.78 81.36 79.76 81.03 0.0M
2021-01-06 78.34 80.68 77.90 80.53 0.0M
2021-01-05 78.30 78.78 77.58 77.76 0.0M
2021-01-04 80.40 80.64 78.18 78.33 0.6M