AcadeMedia

ACADE
🏛️ Vereinigtes Königreich →
99.20
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
2025-09-26 98.15 98.90 98.30 99.20 0.0M
2025-09-25 98.15 98.40 97.75 97.80 0.0M
2025-09-24 97.30 98.80 98.40 98.60 0.0M
2025-09-23 101.75 101.40 98.73 98.80 0.0M
2025-09-22 100.90 102.00 101.40 102.45 0.0M
2025-09-19 99.80 101.40 100.00 101.10 0.0M
2025-09-18 99.80 100.20 99.10 99.60 0.0M
2025-09-17 99.20 99.60 99.10 100.15 0.0M
2025-09-16 98.40 99.40 97.90 99.55 0.0M
2025-09-15 98.80 99.60 97.90 98.80 0.0M
2025-09-12 98.55 98.70 98.35 98.55 0.0M
2025-09-11 97.50 98.80 97.95 98.80 0.0M
2025-09-10 99.40 99.70 98.15 99.40 0.0M
2025-09-09 98.55 99.60 98.50 98.55 0.0M
2025-09-08 97.20 98.10 97.10 98.20 0.0M
2025-09-05 99.15 97.40 96.30 97.60 0.0M
2025-09-04 95.25 98.10 96.25 97.65 0.0M
2025-09-03 94.15 95.20 94.10 94.65 0.0M
2025-09-02 94.15 94.10 93.76 93.50 0.0M
2025-09-01 94.55 94.40 92.80 93.40 0.0M
2025-08-29 93.20 93.60 93.00 93.70 0.0M
2025-08-28 91.35 92.10 91.35 92.00 0.0M
2025-08-27 92.60 91.60 91.60 92.10 0.0M
2025-08-26 90.55 92.40 90.55 92.40 0.0M
2025-08-25 93.00 93.35 93.00 93.00 0.0M
2025-08-22 91.85 92.00 91.90 91.85 0.0M
2025-08-21 90.45 91.95 90.65 91.15 0.0M
2025-08-20 88.90 90.50 89.90 90.55 0.0M
2025-08-19 88.20 90.13 88.50 88.20 0.0M
2025-08-18 87.45 88.45 87.50 88.20 0.0M
2025-08-15 88.20 87.80 87.35 86.95 0.0M
2025-08-14 87.05 87.60 87.20 87.05 0.0M
2025-08-13 87.85 88.45 88.40 87.85 0.0M
2025-08-12 86.65 87.45 87.40 87.75 0.0M
2025-08-11 86.65 86.90 86.00 86.65 0.0M
2025-08-08 87.35 86.40 86.40 87.35 0.0M
2025-08-07 87.05 87.50 87.30 87.35 0.0M
2025-08-06 88.10 87.30 87.00 86.85 0.0M
2025-08-05 89.40 89.40 88.65 89.40 0.0M
2025-08-04 89.70 88.95 88.70 88.30 0.0M
2025-08-01 88.80 89.10 89.10 89.60 0.0M
2025-07-31 86.75 89.69 87.80 89.80 0.0M
2025-07-30 90.05 89.70 87.30 87.65 0.0M
2025-07-29 89.10 89.25 88.30 88.50 0.0M
2025-07-28 89.70 90.20 90.00 88.80 0.0M
2025-07-25 90.25 90.10 90.10 89.90 0.0M
2025-07-24 89.70 90.40 89.75 89.70 0.0M
2025-07-23 90.15 89.30 88.90 89.80 0.0M
2025-07-22 89.00 89.80 89.60 89.40 0.0M
2025-07-21 89.70 89.20 89.10 89.70 0.0M
2025-07-18 89.20 89.10 88.76 90.05 0.0M
2025-07-17 88.60 89.10 87.30 88.60 0.0M
2025-07-16 88.10 88.40 88.00 87.75 0.0M
2025-07-15 88.20 88.00 87.50 88.20 0.0M
2025-07-14 88.40 88.00 86.90 86.95 0.0M
2025-07-11 86.05 85.90 85.90 87.05 0.0M
2025-07-10 86.35 86.60 85.45 86.25 0.0M
2025-07-09 86.15 86.40 86.10 86.15 0.0M
2025-07-08 85.30 86.30 86.10 86.35 0.0M
2025-07-07 85.20 86.00 84.60 86.35 0.0M
2025-07-04 83.85 84.90 84.00 84.00 0.0M
2025-07-03 84.00 84.60 84.00 84.70 0.0M
2025-07-02 87.25 86.70 83.50 84.10 0.0M
2025-07-01 83.15 87.10 83.15 87.15 0.0M
2025-06-30 82.35 83.40 83.10 83.05 0.0M
2025-06-27 81.70 81.50 81.30 81.40 0.0M
2025-06-26 80.40 81.50 80.80 81.50 0.0M
2025-06-25 82.15 80.70 80.50 81.00 0.0M
2025-06-24 81.10 81.90 81.70 81.70 0.0M
2025-06-23 80.60 81.60 80.40 80.50 0.0M
2025-06-20 81.10 81.10 81.10 81.10 0.0M
2025-06-19 80.10 81.20 80.10 81.10 0.0M
2025-06-18 81.30 80.20 79.30 80.10 0.0M
2025-06-17 82.85 82.40 81.70 82.85 0.0M
2025-06-16 81.40 83.30 82.00 83.05 0.0M
2025-06-13 82.95 82.30 82.25 81.90 0.0M
2025-06-12 82.85 84.70 83.20 84.00 0.0M
2025-06-11 82.95 83.35 83.00 82.95 0.0M
2025-06-10 84.10 83.90 83.50 84.00 0.0M
2025-06-09 83.65 84.40 83.80 84.70 0.0M
2025-06-06 83.65 83.65 83.65 83.65 0.0M
2025-06-05 80.70 84.40 83.40 83.65 0.0M
2025-06-04 81.70 82.65 81.80 81.70 0.0M
2025-06-03 82.35 82.10 80.80 81.00 0.0M
2025-06-02 80.80 81.90 80.10 80.80 0.0M
2025-05-30 82.15 81.60 80.80 81.70 0.0M
2025-05-29 82.05 82.05 82.05 82.05 0.0M
2025-05-28 81.30 82.20 81.40 82.05 0.0M
2025-05-27 82.05 82.15 81.40 82.05 0.0M
2025-05-26 82.40 82.40 82.20 82.40 0.0M
2025-05-23 82.25 82.90 82.90 82.05 0.0M
2025-05-22 84.50 83.43 82.70 82.35 0.0M
2025-05-21 84.20 84.50 83.50 83.05 0.0M
2025-05-20 83.15 84.60 84.10 85.20 0.0M
2025-05-19 82.25 82.10 82.10 82.25 0.0M
2025-05-16 82.55 82.60 82.40 82.55 0.0M
2025-05-15 81.70 82.50 82.00 81.70 0.0M
2025-05-14 81.30 81.90 81.00 81.30 0.0M
2025-05-13 80.00 82.00 81.00 82.05 0.0M
2025-05-12 79.45 81.60 79.70 80.30 0.0M
2025-05-09 77.10 79.60 77.90 79.25 0.0M
2025-05-08 79.75 79.40 76.10 76.30 0.0M
2025-05-07 81.60 83.50 81.40 82.65 0.0M
2025-05-06 82.65 82.90 82.00 82.65 0.0M
2025-05-05 82.42 83.00 82.10 82.42 0.0M
2025-05-02 79.55 81.90 79.10 81.20 0.0M
2025-05-01 76.50 76.50 76.50 76.50 0.0M
2025-04-30 77.10 79.30 77.40 76.50 0.0M
2025-04-29 82.25 79.30 75.90 76.50 0.0M
2025-04-28 83.85 83.20 82.90 83.05 0.0M
2025-04-25 80.90 83.70 82.30 82.85 0.0M
2025-04-24 80.80 81.10 80.10 80.80 0.0M
2025-04-23 79.15 81.10 80.71 80.50 0.0M
2025-04-22 79.35 79.30 78.00 78.81 0.0M
2025-04-17 79.05 79.40 79.40 79.45 0.0M
2025-04-16 77.90 79.40 78.30 79.15 0.0M
2025-04-15 76.90 79.50 77.10 79.15 0.0M
2025-04-14 75.55 76.30 75.70 76.60 0.0M
2025-04-11 76.00 74.80 74.40 73.80 0.0M
2025-04-10 78.35 76.90 76.00 76.20 0.0M
2025-04-09 71.55 73.40 72.20 73.40 0.0M
2025-04-08 73.40 73.80 72.30 73.30 0.0M
2025-04-07 73.90 74.50 72.40 73.40 0.0M
2025-04-04 78.75 77.60 75.90 76.30 0.0M
2025-04-03 78.05 80.00 79.00 80.00 0.0M
2025-04-02 80.10 79.80 78.90 79.45 0.0M
2025-04-01 79.65 81.30 80.20 80.80 0.0M
2025-03-31 79.85 79.30 78.00 79.25 0.0M
2025-03-28 81.30 81.00 79.80 80.20 0.0M
2025-03-27 81.30 81.30 80.20 80.80 0.0M
2025-03-26 82.05 81.30 80.70 80.90 0.0M
2025-03-25 80.50 81.90 80.80 81.70 0.0M
2025-03-24 80.50 80.90 80.40 80.50 0.0M
2025-03-21 80.90 80.50 80.00 79.55 0.0M
2025-03-20 79.75 82.50 80.40 81.00 0.0M
2025-03-19 79.05 79.00 78.50 79.05 0.0M
2025-03-18 78.35 79.00 78.30 78.35 0.0M
2025-03-17 78.05 77.90 77.10 77.70 0.0M
2025-03-14 76.90 77.90 77.10 77.90 0.0M
2025-03-13 77.90 78.50 76.60 76.60 0.0M
2025-03-12 77.10 78.20 77.00 77.40 0.0M
2025-03-11 75.85 77.10 76.30 77.10 0.0M
2025-03-10 78.25 77.70 75.80 75.75 0.0M
2025-03-07 76.10 77.40 76.20 77.10 0.0M
2025-03-06 77.40 77.60 76.70 77.40 0.0M
2025-03-05 76.80 77.50 76.40 76.80 0.0M
2025-03-04 78.05 77.50 76.70 76.80 0.0M
2025-03-03 78.25 78.80 78.50 78.25 0.0M
2025-02-28 78.45 79.30 78.00 78.35 0.0M
2025-02-27 78.65 78.20 78.10 78.65 0.0M
2025-02-26 76.90 78.30 77.65 78.15 0.0M
2025-02-25 76.10 77.30 76.75 77.10 0.0M
2025-02-24 74.55 76.00 75.20 75.55 0.0M
2025-02-21 74.05 74.90 74.10 74.65 0.0M
2025-02-20 74.65 74.90 74.30 74.65 0.0M
2025-02-19 76.00 75.40 73.80 73.90 0.0M
2025-02-18 75.75 75.75 75.75 75.75 0.0M
2025-02-17 76.30 76.10 75.80 76.30 0.0M
2025-02-14 76.60 77.20 76.50 76.60 0.0M
2025-02-13 75.55 76.20 76.10 76.50 0.0M
2025-02-12 74.15 75.60 74.60 75.15 0.0M
2025-02-11 74.25 74.50 73.60 74.05 0.1M
2025-02-10 70.45 73.70 73.10 73.30 0.0M
2025-02-07 72.00 71.90 70.90 71.75 0.0M
2025-02-06 73.60 71.70 69.10 71.55 0.0M
2025-02-05 67.85 68.60 68.20 68.00 0.0M
2025-02-04 68.50 67.60 66.60 67.05 0.0M
2025-02-03 67.75 67.90 67.30 68.10 0.0M
2025-01-31 69.60 69.90 68.50 68.60 0.0M
2025-01-30 69.60 69.00 69.00 69.90 0.0M
2025-01-29 69.50 69.20 69.20 69.50 0.0M
2025-01-28 67.55 70.00 69.30 70.15 0.0M
2025-01-27 66.05 68.10 68.10 67.65 0.0M
2025-01-24 67.85 68.00 66.50 66.85 0.0M
2025-01-23 66.55 68.10 67.40 67.45 0.0M
2025-01-22 67.15 67.10 66.90 67.15 0.0M
2025-01-21 66.15 66.50 65.90 66.15 0.0M
2025-01-20 66.35 66.20 66.20 66.05 0.0M
2025-01-17 66.05 67.20 66.60 66.95 0.0M
2025-01-16 66.75 66.80 66.00 66.75 0.0M
2025-01-15 66.15 67.00 66.70 66.25 0.0M
2025-01-14 67.35 66.90 65.80 65.80 0.0M
2025-01-13 67.35 67.90 67.20 66.55 0.0M
2025-01-10 68.30 68.70 67.50 68.30 0.0M
2025-01-09 66.85 68.60 68.00 68.10 0.0M
2025-01-08 68.30 68.10 67.00 67.15 0.0M
2025-01-07 68.30 68.50 67.80 68.60 0.0M
2025-01-06 68.10 68.10 68.10 68.10 0.0M
2025-01-03 68.20 67.58 67.34 68.10 0.0M
2025-01-02 67.55 68.40 68.20 67.85 0.0M