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
2021-12-30 54.90 55.80 54.50 55.55 0.0M
2021-12-29 54.90 55.20 54.40 54.95 0.0M
2021-12-23 54.80 55.40 54.60 54.65 0.0M
2021-12-22 54.40 54.50 54.10 54.25 0.0M
2021-12-21 53.20 54.50 53.20 54.05 0.0M
2021-12-20 52.00 53.20 51.40 52.90 0.0M
2021-12-17 50.50 53.20 50.50 53.10 0.0M
2021-12-16 51.30 51.40 50.27 50.27 0.0M
2021-12-15 51.20 51.60 50.58 50.58 0.0M
2021-12-14 51.50 51.50 51.00 51.35 0.0M
2021-12-13 51.80 52.10 51.50 51.85 0.0M
2021-12-10 52.90 53.20 52.70 52.70 0.0M
2021-12-09 54.80 55.10 53.20 53.70 0.0M
2021-12-08 54.20 54.20 53.80 53.80 0.0M
2021-12-07 53.50 54.50 53.20 54.25 0.0M
2021-12-06 53.00 53.00 52.60 52.60 0.0M
2021-12-03 53.30 53.30 52.80 52.80 0.0M
2021-12-02 52.60 53.00 52.40 53.00 0.0M
2021-12-01 53.40 53.90 52.70 53.20 0.0M
2021-11-30 54.10 55.20 52.40 54.65 0.0M
2021-11-29 55.50 55.50 54.30 54.45 0.0M
2021-11-26 55.70 56.70 54.70 54.75 0.6M
2021-11-25 57.30 57.30 56.80 57.20 0.0M
2021-11-24 56.30 57.30 55.90 56.80 0.0M
2021-11-23 57.40 57.80 56.50 56.70 0.0M
2021-11-22 58.10 58.20 57.40 57.80 0.0M
2021-11-19 58.00 58.05 56.70 58.05 0.0M
2021-11-18 58.30 59.00 58.20 58.65 0.2M
2021-11-17 58.20 58.30 57.70 58.25 0.0M
2021-11-16 58.40 59.15 57.70 59.15 0.0M
2021-11-15 58.90 59.10 58.40 58.95 0.0M
2021-11-12 57.80 60.20 57.80 59.65 0.0M
2021-11-11 58.60 58.65 58.40 58.65 0.0M
2021-11-10 58.80 59.00 58.10 58.95 0.0M
2021-11-09 58.90 59.60 58.90 59.35 0.0M
2021-11-08 61.20 61.20 58.85 58.85 0.0M
2021-11-05 60.30 61.40 60.30 60.50 0.0M
2021-11-04 60.40 60.80 60.40 60.50 0.1M
2021-11-03 60.30 60.50 60.10 60.40 0.0M
2021-11-02 59.10 59.90 58.10 59.15 0.0M
2021-11-01 61.20 61.20 57.40 59.15 0.1M
2021-10-29 59.00 62.30 59.00 61.30 0.3M
2021-10-28 58.40 58.50 58.20 58.45 0.0M
2021-10-27 58.00 58.90 58.00 58.45 0.0M
2021-10-26 57.60 58.50 57.60 58.35 0.0M
2021-10-25 57.10 58.20 57.00 58.15 0.0M
2021-10-22 56.90 57.50 56.70 56.80 0.3M
2021-10-21 57.30 57.50 56.90 57.50 0.0M
2021-10-20 56.30 58.00 56.30 56.90 0.0M
2021-10-19 56.80 56.80 55.45 55.45 0.0M
2021-10-18 56.50 56.60 55.70 56.60 0.0M
2021-10-15 57.00 57.00 56.00 56.60 0.0M
2021-10-14 57.90 58.20 56.80 57.10 0.3M
2021-10-13 56.60 56.90 56.00 56.80 0.0M
2021-10-12 57.00 57.00 56.60 56.60 0.0M
2021-10-11 57.40 57.40 56.50 56.50 0.0M
2021-10-08 59.90 59.90 58.15 58.15 0.0M
2021-10-07 59.60 60.20 59.60 59.85 0.0M
2021-10-06 59.60 59.60 58.40 58.85 0.0M
2021-10-05 59.80 60.40 59.80 60.00 0.0M
2021-10-04 60.90 60.90 60.10 60.40 0.0M
2021-10-01 59.00 60.80 59.00 60.50 0.0M
2021-09-30 61.40 62.10 60.00 60.00 0.0M
2021-09-29 58.70 62.90 58.00 61.80 0.0M
2021-09-28 57.50 58.70 56.80 57.00 0.0M
2021-09-27 58.70 60.10 57.40 58.05 0.0M
2021-09-24 59.10 60.50 58.10 58.95 0.0M
2021-09-23 62.40 62.40 58.75 58.75 0.0M
2021-09-22 61.90 62.40 60.60 62.00 0.0M
2021-09-21 67.30 67.40 57.70 61.50 0.0M
2021-09-20 67.00 67.25 66.60 67.25 0.0M
2021-09-17 68.90 69.10 67.80 69.10 0.0M
2021-09-16 71.50 72.00 68.90 69.60 0.0M
2021-09-15 69.20 69.50 67.60 68.00 0.0M
2021-09-14 69.90 70.80 68.90 69.60 0.0M
2021-09-13 71.00 71.00 70.00 70.35 0.0M
2021-09-10 72.20 72.30 71.80 71.85 0.0M
2021-09-09 74.20 74.20 72.50 72.90 0.0M
2021-09-08 74.30 74.90 73.10 74.15 0.0M
2021-09-07 75.80 75.90 74.60 74.65 0.0M
2021-09-06 75.70 77.10 75.70 76.70 0.0M
2021-09-03 77.60 77.60 75.25 75.25 0.0M
2021-09-02 77.30 77.90 77.30 77.90 0.0M
2021-09-01 79.50 82.60 79.40 79.85 0.0M
2021-08-31 74.90 78.50 74.90 77.60 0.0M
2021-08-27 79.80 80.30 79.55 79.55 0.0M
2021-08-26 78.80 78.80 78.60 78.65 0.0M
2021-08-25 78.50 80.10 78.50 79.85 0.0M
2021-08-24 76.60 77.70 76.30 76.90 0.0M
2021-08-23 77.30 77.80 77.00 77.20 0.0M
2021-08-20 76.80 77.10 76.40 77.10 0.0M
2021-08-19 76.90 78.20 75.90 77.70 0.0M
2021-08-18 78.60 78.70 77.80 77.90 0.0M
2021-08-17 78.60 78.60 76.70 76.70 0.0M
2021-08-16 78.70 79.10 78.55 78.55 0.0M
2021-08-13 79.60 79.60 79.10 79.45 0.0M
2021-08-12 78.80 79.70 78.80 79.25 0.0M
2021-08-11 79.60 79.90 79.15 79.15 0.0M
2021-08-10 80.00 80.40 79.30 80.40 0.0M
2021-08-09 78.10 80.40 77.90 79.85 0.0M
2021-08-06 79.00 79.30 78.95 78.95 0.0M
2021-08-05 80.30 80.30 78.85 78.85 0.0M
2021-08-04 80.50 81.70 80.40 80.80 0.0M
2021-08-03 82.30 82.90 80.20 80.20 0.0M
2021-08-02 83.70 84.30 83.10 83.35 0.0M
2021-07-30 81.50 83.50 81.50 83.15 0.0M
2021-07-29 81.80 82.18 81.70 81.70 0.0M
2021-07-28 81.20 82.70 81.20 81.90 0.0M
2021-07-27 82.30 82.40 80.90 81.70 0.0M
2021-07-26 83.40 84.00 83.00 83.45 0.0M
2021-07-23 83.50 83.90 83.15 83.15 0.0M
2021-07-22 82.10 83.20 81.80 82.55 0.0M
2021-07-21 79.60 80.60 79.60 80.50 0.0M
2021-07-20 78.80 78.80 78.65 78.65 0.0M
2021-07-19 79.60 79.70 79.10 79.65 0.0M
2021-07-16 81.20 81.20 80.10 80.10 0.0M
2021-07-15 81.50 81.50 80.30 81.20 0.0M
2021-07-14 81.90 81.90 81.60 81.60 0.0M
2021-07-13 82.50 82.70 81.80 82.35 0.0M
2021-07-12 82.50 82.60 81.70 82.35 0.0M
2021-07-09 81.70 82.60 81.70 82.55 0.0M
2021-07-08 81.50 81.60 81.20 81.20 0.0M
2021-07-07 83.30 83.60 83.00 83.35 0.0M
2021-07-06 82.00 82.40 81.90 82.15 0.0M
2021-07-05 81.90 82.30 81.40 81.40 0.0M
2021-07-02 81.80 82.10 81.60 81.60 0.0M
2021-07-01 81.00 81.90 81.00 81.60 0.0M
2021-06-30 81.20 81.50 80.00 80.50 0.0M
2021-06-29 79.60 81.40 79.60 81.00 0.0M
2021-06-28 76.90 79.00 76.90 78.65 0.0M
2021-06-24 75.60 76.00 75.30 75.35 0.0M
2021-06-23 77.20 77.50 75.60 75.85 0.0M
2021-06-22 76.40 77.70 76.40 76.90 0.2M
2021-06-21 75.00 77.10 75.00 76.80 0.0M
2021-06-18 77.10 77.20 75.35 75.35 0.0M
2021-06-17 78.00 78.00 76.50 77.10 0.0M
2021-06-16 76.70 77.60 75.80 77.60 0.0M
2021-06-15 77.90 77.90 76.90 77.60 0.2M
2021-06-14 79.00 79.00 77.70 77.70 0.0M
2021-06-11 78.00 79.10 77.60 78.85 0.0M
2021-06-10 77.90 78.50 77.20 77.30 0.0M
2021-06-09 79.70 82.00 78.40 79.15 0.0M
2021-06-08 80.10 80.60 78.80 80.00 0.0M
2021-06-07 81.10 81.10 79.60 80.40 0.0M
2021-06-04 80.70 81.10 79.60 80.20 0.0M
2021-06-03 83.90 84.90 80.60 80.80 0.0M
2021-06-02 84.20 84.30 82.20 82.75 0.0M
2021-06-01 78.20 88.20 78.20 87.55 0.0M
2021-05-28 79.30 79.90 78.50 79.05 0.1M
2021-05-27 80.90 80.90 78.50 78.75 0.0M
2021-05-26 83.40 83.40 81.60 82.25 0.2M
2021-05-25 82.70 84.00 82.70 84.00 0.0M
2021-05-24 82.10 83.20 81.80 82.25 0.0M
2021-05-21 80.30 81.00 79.70 80.20 0.0M
2021-05-20 79.70 80.50 79.10 80.10 0.0M
2021-05-19 78.70 78.70 77.90 78.45 0.0M
2021-05-18 80.20 80.20 79.10 79.55 0.0M
2021-05-17 78.80 79.00 78.75 78.75 0.0M
2021-05-14 79.20 80.40 79.20 80.40 0.1M
2021-05-12 80.00 80.30 80.00 80.30 0.0M
2021-05-11 81.60 81.60 79.40 80.30 0.0M
2021-05-10 83.90 84.00 82.70 83.05 0.0M
2021-05-07 88.80 88.80 84.70 85.10 0.1M
2021-05-06 87.50 89.60 86.10 89.30 0.1M
2021-05-05 89.50 90.80 88.80 90.65 0.0M
2021-05-04 90.10 90.10 88.30 89.00 0.0M
2021-04-30 88.10 88.80 87.00 88.20 0.0M
2021-04-29 91.00 92.00 87.90 88.20 0.0M
2021-04-28 93.00 93.70 90.45 90.45 0.0M
2021-04-27 91.90 93.70 91.90 93.00 0.0M
2021-04-26 91.40 92.20 91.40 92.00 0.0M
2021-04-23 91.40 91.40 89.80 89.80 0.0M
2021-04-22 90.40 90.90 89.60 90.35 0.0M
2021-04-21 91.20 91.20 89.60 89.70 0.0M
2021-04-20 89.90 91.70 89.80 91.05 0.0M
2021-04-19 91.40 91.40 90.35 90.35 0.0M
2021-04-16 89.50 90.80 89.30 90.45 0.0M
2021-04-15 89.60 89.70 88.70 88.80 0.0M
2021-04-14 89.30 89.40 87.90 89.10 0.0M
2021-04-13 88.50 89.60 88.50 89.00 0.0M
2021-04-12 90.00 91.50 88.10 88.80 0.0M
2021-04-09 89.30 89.50 87.35 87.35 0.0M
2021-04-08 87.00 88.90 87.00 88.30 0.0M
2021-04-07 87.30 88.80 86.60 87.15 0.0M
2021-04-06 85.40 87.90 85.40 87.45 0.0M
2021-04-01 82.70 84.80 82.05 82.05 0.0M
2021-03-31 83.30 84.20 82.05 82.05 0.0M
2021-03-30 83.30 83.60 82.60 83.25 0.0M
2021-03-29 84.30 84.60 82.95 82.95 0.0M
2021-03-26 82.70 84.90 82.70 84.40 0.0M
2021-03-25 82.60 82.70 81.40 81.40 0.0M
2021-03-24 82.00 83.50 82.00 82.35 0.0M
2021-03-23 82.00 82.40 80.80 82.05 0.0M
2021-03-22 80.80 83.80 80.80 83.45 0.0M
2021-03-19 82.40 82.40 81.90 82.15 0.0M
2021-03-18 83.50 84.30 82.80 83.35 0.0M
2021-03-17 82.40 82.90 82.20 82.25 0.0M
2021-03-16 82.70 82.70 81.70 81.70 0.0M
2021-03-15 83.10 83.60 82.25 82.25 0.0M
2021-03-12 83.00 83.30 82.60 82.85 0.0M
2021-03-11 83.20 83.40 82.90 83.25 0.0M
2021-03-10 82.60 83.70 82.60 83.65 0.0M
2021-03-09 84.80 84.80 83.45 83.45 0.0M
2021-03-08 83.80 84.60 83.70 84.40 0.0M
2021-03-05 85.50 85.50 82.85 82.85 0.0M
2021-03-04 88.40 88.40 86.15 86.15 0.0M
2021-03-03 87.60 88.90 87.10 88.90 0.0M
2021-03-02 86.70 86.95 86.70 86.95 0.0M
2021-03-01 85.50 86.00 84.30 84.30 0.0M
2021-02-26 83.10 84.80 81.60 84.80 0.0M
2021-02-25 82.40 84.70 82.40 84.40 0.0M
2021-02-24 82.80 82.80 82.10 82.25 0.0M
2021-02-23 83.30 83.40 80.30 81.80 0.0M
2021-02-22 83.30 83.50 82.90 83.05 0.0M
2021-02-19 83.20 83.70 82.40 83.15 0.0M
2021-02-18 84.10 84.10 82.30 83.15 0.0M
2021-02-17 84.30 86.40 83.80 84.60 0.0M
2021-02-16 82.90 84.60 82.70 83.85 0.0M
2021-02-15 83.80 84.50 82.80 82.85 0.0M
2021-02-12 83.20 84.40 82.30 82.85 0.0M
2021-02-11 81.70 82.90 81.70 82.65 0.0M
2021-02-10 82.60 83.50 81.30 82.15 0.0M
2021-02-09 82.90 83.25 82.40 83.25 0.0M
2021-02-08 84.60 84.60 82.20 82.45 0.0M
2021-02-05 86.80 86.80 84.50 84.50 0.0M
2021-02-04 90.50 91.50 87.00 87.25 0.0M
2021-02-03 82.50 88.30 79.90 86.85 0.0M
2021-02-02 79.40 80.30 79.00 80.30 0.0M
2021-02-01 77.80 78.90 77.30 78.15 0.0M
2021-01-29 77.20 77.50 76.70 76.70 0.0M
2021-01-28 76.30 77.30 75.90 76.80 0.0M
2021-01-27 79.90 79.90 79.15 79.15 0.0M
2021-01-26 79.90 80.80 79.50 80.60 0.0M
2021-01-25 80.20 81.20 79.40 79.70 0.0M
2021-01-22 79.60 80.10 78.70 79.45 0.0M
2021-01-21 79.70 79.70 79.10 79.45 0.0M
2021-01-20 80.60 80.60 79.65 79.65 0.0M
2021-01-19 80.10 80.10 79.20 79.25 0.0M
2021-01-18 81.60 81.90 80.60 80.90 0.0M
2021-01-15 81.30 81.50 81.30 81.50 0.0M
2021-01-14 82.80 83.50 82.40 82.45 0.0M
2021-01-13 85.30 85.30 83.20 83.35 0.0M
2021-01-12 82.70 83.40 82.55 82.55 0.0M
2021-01-11 80.70 81.50 80.40 81.40 0.0M
2021-01-08 80.30 80.40 78.70 80.10 0.0M
2021-01-07 80.60 82.30 80.20 80.20 0.0M
2021-01-05 82.40 83.55 80.80 83.55 0.0M
2021-01-04 85.00 86.50 82.70 83.55 0.0M