Vinci

SGEF
🏛️ Vereinigtes Königreich →
116.23
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
2023-12-29 114.42 114.42 112.88 114.31 0.1M
2023-12-28 114.54 114.68 113.44 114.17 0.2M
2023-12-27 114.38 114.47 113.36 114.47 0.5M
2023-12-22 113.76 114.64 113.76 114.41 0.5M
2023-12-21 113.18 114.07 113.00 114.07 0.2M
2023-12-20 113.50 114.01 112.58 114.01 2.1M
2023-12-19 113.38 114.04 112.78 114.04 0.5M
2023-12-18 115.00 115.00 112.52 113.90 0.6M
2023-12-15 116.78 116.78 114.96 116.00 0.9M
2023-12-14 115.30 117.08 115.03 115.03 4.6M
2023-12-13 115.10 115.50 114.22 114.22 1.8M
2023-12-12 116.78 116.78 113.79 113.79 0.7M
2023-12-11 115.08 125.31 114.38 114.38 1.1M
2023-12-08 115.48 115.98 113.86 113.86 0.2M
2023-12-07 114.78 115.96 113.90 113.90 0.2M
2023-12-06 115.22 115.98 114.02 114.02 2.1M
2023-12-05 114.04 134.94 114.00 114.59 5.3M
2023-12-04 113.10 136.41 113.04 113.44 4.5M
2023-12-01 111.64 113.76 111.64 113.36 0.5M
2023-11-30 112.08 112.58 111.88 112.25 1.3M
2023-11-29 111.08 112.22 110.92 111.94 0.3M
2023-11-28 111.20 111.20 109.68 110.18 0.4M
2023-11-27 110.34 111.18 109.68 109.99 0.5M
2023-11-24 109.06 110.62 109.04 110.01 0.2M
2023-11-23 108.82 110.40 108.82 109.63 0.3M
2023-11-22 109.32 110.02 109.14 109.51 0.4M
2023-11-21 108.74 109.24 108.52 108.87 0.5M
2023-11-20 109.40 121.69 108.54 108.79 1.2M
2023-11-17 108.74 109.82 108.74 109.33 0.3M
2023-11-16 108.70 119.88 107.96 108.49 0.3M
2023-11-15 108.82 109.76 107.12 109.24 0.3M
2023-11-14 107.52 108.08 105.84 107.08 0.6M
2023-11-13 106.30 107.04 106.30 106.60 0.4M
2023-11-10 106.38 106.70 105.94 106.47 0.2M
2023-11-09 105.38 106.70 105.10 106.53 0.4M
2023-11-08 104.96 105.74 104.38 105.42 0.2M
2023-11-07 104.46 105.20 104.34 105.04 0.5M
2023-11-06 106.56 106.60 105.28 105.47 3.0M
2023-11-03 107.18 107.42 105.54 106.35 1.0M
2023-11-02 105.48 106.90 105.28 106.06 0.8M
2023-11-01 104.68 105.50 104.10 105.37 2.5M
2023-10-31 103.34 119.69 103.26 104.45 0.5M
2023-10-30 102.30 103.40 102.30 103.13 6.2M
2023-10-27 102.86 103.40 101.56 102.19 0.6M
2023-10-26 100.00 120.40 99.95 100.61 0.3M
2023-10-25 100.68 100.94 99.95 100.62 0.2M
2023-10-24 100.24 116.45 99.39 101.03 0.6M
2023-10-23 99.98 116.04 98.78 100.02 0.2M
2023-10-20 99.60 116.20 98.86 100.03 0.4M
2023-10-19 100.08 116.83 99.54 101.04 1.6M
2023-10-18 102.28 116.90 100.70 101.04 0.4M
2023-10-17 101.94 116.75 101.92 102.47 0.5M
2023-10-16 103.12 114.04 99.88 102.31 0.4M
2023-10-13 104.78 110.17 102.80 103.00 0.2M
2023-10-12 106.06 106.64 102.24 104.97 0.6M
2023-10-11 104.96 105.76 103.32 105.61 0.4M
2023-10-10 103.08 104.62 103.00 104.54 3.6M
2023-10-09 102.98 102.98 101.30 102.03 0.1M
2023-10-06 101.42 103.08 101.08 102.29 0.2M
2023-10-05 102.04 102.56 101.08 101.38 1.9M
2023-10-04 100.32 102.36 100.26 101.86 0.3M
2023-10-03 103.18 105.73 100.88 101.38 0.7M
2023-10-02 105.36 105.96 103.24 103.61 0.4M
2023-09-29 105.40 106.26 105.00 105.42 0.3M
2023-09-28 104.18 105.40 103.26 105.31 0.3M
2023-09-27 104.60 104.70 103.84 104.11 0.2M
2023-09-26 103.76 104.52 103.38 104.23 0.2M
2023-09-25 104.92 105.96 104.00 104.28 2.0M
2023-09-22 105.54 105.62 104.34 105.47 0.4M
2023-09-21 106.90 107.06 105.88 106.09 1.0M
2023-09-20 106.78 108.00 106.78 107.03 1.0M
2023-09-19 105.88 106.24 105.46 106.12 1.9M
2023-09-18 107.08 107.34 105.90 105.98 1.7M
2023-09-15 106.98 108.20 106.98 107.00 1.2M
2023-09-14 104.18 106.72 103.86 106.57 1.0M
2023-09-13 104.80 104.80 103.38 104.09 0.4M
2023-09-12 102.88 105.30 102.86 104.84 0.5M
2023-09-11 103.44 103.96 103.08 103.42 0.2M
2023-09-08 102.88 102.98 101.34 102.84 0.1M
2023-09-07 102.30 103.22 101.94 102.43 0.5M
2023-09-06 101.28 102.52 100.80 102.15 2.6M
2023-09-05 102.28 102.78 101.30 102.06 1.5M
2023-09-04 103.24 103.90 102.52 102.62 0.6M
2023-09-01 103.14 103.70 102.60 102.71 0.1M
2023-08-31 103.84 103.90 103.08 103.25 0.5M
2023-08-30 104.06 104.14 102.40 103.62 1.1M
2023-08-29 104.04 104.08 103.02 103.71 0.3M
2023-08-25 101.28 102.96 101.28 102.34 0.3M
2023-08-24 102.38 102.66 101.52 101.55 0.0M
2023-08-23 102.00 102.40 101.36 101.53 0.2M
2023-08-22 101.36 102.10 101.36 101.37 0.1M
2023-08-21 100.86 101.68 100.56 100.77 0.3M
2023-08-18 101.06 101.08 98.49 100.81 0.5M
2023-08-17 101.88 102.44 101.50 101.64 0.3M
2023-08-16 102.50 102.90 102.12 102.36 0.5M
2023-08-15 103.60 103.62 102.38 102.83 0.4M
2023-08-14 103.76 104.20 102.88 103.25 0.2M
2023-08-11 103.86 104.20 103.06 103.50 0.2M
2023-08-10 103.88 104.58 103.60 104.31 0.7M
2023-08-09 103.80 103.86 102.20 102.78 2.0M
2023-08-08 102.28 103.64 101.98 102.43 0.2M
2023-08-07 101.76 102.96 101.30 102.81 0.2M
2023-08-04 101.38 102.20 100.72 102.17 0.3M
2023-08-03 101.58 101.84 100.64 101.06 0.5M
2023-08-02 103.70 103.70 102.30 102.92 0.5M
2023-08-01 106.46 106.46 104.18 104.88 0.4M
2023-07-31 107.90 107.90 106.30 106.84 0.3M
2023-07-28 107.90 109.48 106.50 108.39 0.5M
2023-07-27 107.84 108.48 107.24 108.27 0.2M
2023-07-26 107.42 107.76 105.76 106.73 0.3M
2023-07-25 107.50 107.94 106.70 107.85 0.1M
2023-07-24 107.46 108.00 107.38 107.61 0.2M
2023-07-21 108.24 108.60 107.64 107.88 0.2M
2023-07-20 107.08 108.72 107.08 107.95 0.3M
2023-07-19 106.84 107.68 106.50 107.23 0.3M
2023-07-18 105.36 106.34 105.34 106.12 0.3M
2023-07-17 106.12 106.64 105.08 105.31 0.1M
2023-07-14 105.80 106.96 105.80 106.74 0.3M
2023-07-13 105.12 106.68 105.08 105.71 0.3M
2023-07-12 104.32 105.52 103.70 105.47 0.7M
2023-07-11 103.56 104.34 102.64 103.67 0.3M
2023-07-10 102.18 103.18 101.66 102.81 0.1M
2023-07-07 101.76 102.78 101.02 102.38 0.6M
2023-07-06 103.82 103.90 101.60 101.61 0.3M
2023-07-05 105.48 105.68 104.36 104.89 0.2M
2023-07-04 105.90 106.80 105.90 106.32 0.1M
2023-07-03 106.30 107.30 105.94 106.77 0.7M
2023-06-30 105.84 107.10 105.76 106.64 1.1M
2023-06-29 105.66 106.44 105.08 105.53 0.5M
2023-06-28 104.88 105.75 104.64 105.55 0.4M
2023-06-27 104.74 104.86 103.38 104.53 0.8M
2023-06-26 104.26 104.64 102.94 104.23 1.0M
2023-06-23 104.50 105.24 103.44 103.59 0.3M
2023-06-22 105.86 106.16 104.72 105.67 1.0M
2023-06-21 107.08 107.08 105.58 106.10 0.6M
2023-06-20 106.16 107.84 106.16 107.28 0.4M
2023-06-19 107.50 107.56 105.68 106.15 0.3M
2023-06-16 109.30 109.96 108.22 109.96 1.4M
2023-06-15 108.24 108.66 107.74 108.42 1.7M
2023-06-14 107.08 109.12 106.90 108.58 0.7M
2023-06-13 107.56 107.56 105.88 106.41 0.3M
2023-06-12 107.16 107.60 106.86 107.15 0.3M
2023-06-09 107.22 107.80 106.34 106.63 0.4M
2023-06-08 107.36 108.14 106.74 107.22 9.0M
2023-06-07 106.96 108.16 106.96 107.77 1.8M
2023-06-06 107.12 107.54 106.32 106.83 0.3M
2023-06-05 108.14 108.16 106.44 106.51 1.0M
2023-06-02 107.76 107.78 106.50 107.60 0.6M
2023-06-01 107.08 107.52 106.34 106.90 1.8M
2023-05-31 106.72 107.34 105.92 106.07 0.6M
2023-05-30 108.24 108.90 107.22 107.32 0.6M
2023-05-26 108.78 108.78 106.58 108.25 0.4M
2023-05-25 108.50 108.50 107.06 108.17 1.1M
2023-05-24 108.60 108.92 107.90 108.49 0.3M
2023-05-23 110.26 110.40 109.60 109.94 1.4M
2023-05-22 110.40 111.48 110.14 110.21 0.4M
2023-05-19 110.20 111.56 110.12 111.30 0.2M
2023-05-18 110.90 111.28 109.62 110.17 0.6M
2023-05-17 109.52 110.76 109.14 110.24 1.1M
2023-05-16 108.50 109.78 108.50 109.62 2.1M
2023-05-15 109.90 109.94 108.82 109.07 1.0M
2023-05-12 108.86 109.88 108.86 109.29 0.7M
2023-05-11 109.86 110.18 108.10 108.31 0.7M
2023-05-10 110.00 110.28 109.10 109.21 6.0M
2023-05-09 109.58 109.86 109.00 109.76 2.3M
2023-05-05 109.26 109.42 108.50 109.23 1.6M
2023-05-04 109.62 109.62 108.14 108.71 6.3M
2023-05-03 109.74 110.16 109.48 109.63 6.5M
2023-05-02 111.26 111.38 108.86 109.09 1.7M
2023-04-28 111.86 112.40 111.52 111.63 2.4M
2023-04-27 110.88 111.56 110.72 111.14 0.4M
2023-04-26 110.58 112.02 109.80 111.44 0.7M
2023-04-25 107.44 109.02 107.04 108.88 0.4M
2023-04-24 110.38 111.14 110.34 110.91 0.4M
2023-04-21 109.94 110.40 109.32 110.26 2.3M
2023-04-20 111.10 111.38 109.88 110.35 0.3M
2023-04-19 109.60 110.92 109.60 110.73 1.3M
2023-04-18 108.74 109.48 3.00 108.77 4.0M
2023-04-17 108.08 109.14 107.88 108.43 2.3M
2023-04-14 109.66 109.66 108.16 108.21 3.3M
2023-04-13 109.22 109.92 108.76 108.76 0.2M
2023-04-12 108.86 109.94 108.25 108.25 0.5M
2023-04-11 107.94 108.94 107.90 108.24 3.5M
2023-04-06 105.86 107.76 105.76 106.77 0.5M
2023-04-05 104.90 106.42 104.90 105.41 1.4M
2023-04-04 104.84 105.34 103.98 104.59 0.4M
2023-04-03 105.88 106.32 104.14 104.33 3.5M
2023-03-31 105.64 106.32 105.18 106.25 0.2M
2023-03-30 105.24 106.06 105.24 105.50 0.3M
2023-03-29 103.66 104.50 102.82 104.19 0.5M
2023-03-28 103.04 103.10 101.90 102.36 0.3M
2023-03-27 102.44 102.82 101.42 101.95 0.2M
2023-03-24 103.04 103.22 99.94 100.86 0.7M
2023-03-23 106.06 106.24 103.24 104.44 0.6M
2023-03-22 106.88 107.32 106.36 106.43 0.3M
2023-03-21 106.16 107.96 105.90 106.98 0.4M
2023-03-20 103.52 105.40 101.12 104.96 2.9M
2023-03-17 105.40 105.82 102.18 103.15 1.4M
2023-03-16 103.88 105.10 102.12 104.92 1.4M
2023-03-15 106.44 107.10 102.88 105.01 0.7M
2023-03-14 105.48 107.62 105.14 107.03 0.3M
2023-03-13 107.60 107.60 104.66 105.36 1.0M
2023-03-10 107.48 108.36 107.24 107.89 1.0M
2023-03-09 108.58 108.84 108.00 108.40 0.3M
2023-03-08 107.88 109.30 107.88 108.87 5.9M
2023-03-07 108.86 109.16 108.14 108.35 2.4M
2023-03-06 109.14 109.78 108.76 108.94 0.4M
2023-03-03 108.50 108.70 107.70 108.61 0.3M
2023-03-02 107.14 107.86 106.28 107.69 0.8M
2023-03-01 108.08 108.58 107.13 107.13 0.4M
2023-02-28 107.28 108.40 107.06 107.77 0.3M
2023-02-27 106.64 108.06 106.52 107.54 2.7M
2023-02-24 107.96 107.96 105.28 105.75 1.4M
2023-02-23 108.02 108.83 106.88 107.69 0.8M
2023-02-22 108.54 109.10 107.68 108.83 0.3M
2023-02-21 109.00 109.24 107.72 108.86 0.5M
2023-02-20 109.58 109.92 108.52 108.52 0.3M
2023-02-17 108.46 109.54 107.78 108.72 1.1M
2023-02-16 109.40 109.46 108.12 108.43 0.4M
2023-02-15 107.92 109.60 107.64 108.56 0.3M
2023-02-14 108.84 109.16 107.81 107.81 0.3M
2023-02-13 105.22 108.10 105.22 107.92 0.3M
2023-02-10 105.68 105.74 104.62 105.11 0.3M
2023-02-09 106.38 107.34 105.58 105.63 0.4M
2023-02-08 104.42 105.04 104.02 104.22 0.1M
2023-02-07 104.90 104.90 103.26 103.57 0.3M
2023-02-06 104.80 104.94 103.52 104.55 0.2M
2023-02-03 104.16 105.12 103.64 104.84 0.4M
2023-02-02 105.00 105.36 104.10 105.05 0.3M
2023-02-01 103.90 105.24 103.70 104.79 0.5M
2023-01-31 104.04 104.12 103.44 103.84 0.8M
2023-01-30 104.60 104.80 103.52 104.13 0.6M
2023-01-27 105.30 105.54 103.82 104.79 0.5M
2023-01-26 104.30 104.88 103.04 104.64 0.5M
2023-01-25 104.90 105.12 103.54 103.59 1.2M
2023-01-24 103.10 104.80 103.10 104.76 1.9M
2023-01-23 103.50 103.74 102.42 103.15 1.1M
2023-01-20 102.76 103.80 102.44 103.65 1.7M
2023-01-19 103.56 103.80 102.04 102.44 0.4M
2023-01-18 102.92 104.48 102.92 103.89 0.4M
2023-01-17 101.48 103.04 100.90 102.29 0.5M
2023-01-16 101.58 101.82 100.66 100.91 1.2M
2023-01-13 101.42 101.92 100.94 101.27 0.3M
2023-01-12 100.00 101.34 100.00 101.29 0.4M
2023-01-11 99.28 100.18 99.04 99.59 1.1M
2023-01-10 99.42 99.83 99.10 99.40 0.3M
2023-01-09 98.61 100.38 98.54 100.13 0.4M
2023-01-06 97.71 98.53 97.22 98.17 0.1M
2023-01-05 97.17 98.04 96.83 97.92 0.9M
2023-01-04 95.66 97.49 95.45 97.14 0.4M
2023-01-03 94.49 95.68 94.15 95.16 0.4M