Netcompany

NETCG
🏛️ Vereinigtes Königreich →
244.30
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
2022-12-30 296.20 296.20 294.10 294.10 0.0M
2022-12-29 287.80 296.00 287.80 295.30 0.0M
2022-12-28 294.00 294.10 291.00 293.50 0.0M
2022-12-23 288.00 294.80 286.60 292.70 0.0M
2022-12-22 294.00 296.20 286.00 287.50 0.0M
2022-12-21 291.60 296.60 290.00 294.30 0.0M
2022-12-20 291.80 292.40 288.40 291.40 0.0M
2022-12-19 298.00 299.40 295.80 297.60 0.0M
2022-12-16 306.20 308.00 296.20 297.40 0.0M
2022-12-15 318.60 320.80 310.40 313.20 0.0M
2022-12-14 326.40 328.40 324.60 328.00 0.0M
2022-12-13 322.40 332.80 319.60 330.00 0.0M
2022-12-12 318.60 319.40 316.00 316.70 0.0M
2022-12-09 316.00 319.20 316.00 316.90 0.0M
2022-12-08 317.40 317.60 311.40 313.80 0.0M
2022-12-07 315.20 320.00 315.20 318.50 0.0M
2022-12-06 328.60 331.20 318.80 321.00 0.1M
2022-12-05 342.20 342.20 338.00 341.30 0.0M
2022-12-02 338.60 347.40 337.20 344.00 0.0M
2022-12-01 339.40 340.60 333.20 339.80 0.0M
2022-11-30 323.60 329.00 322.00 326.30 0.0M
2022-11-29 323.20 328.00 322.60 322.60 0.0M
2022-11-28 331.80 331.80 323.00 324.50 0.0M
2022-11-25 333.60 334.80 328.80 328.80 0.0M
2022-11-24 325.80 335.80 325.80 331.60 0.0M
2022-11-23 320.00 323.00 318.40 323.00 0.0M
2022-11-22 318.20 322.40 317.00 318.30 0.0M
2022-11-21 319.60 323.00 316.40 320.60 0.0M
2022-11-18 330.20 330.20 324.00 325.70 0.0M
2022-11-17 336.80 341.20 329.40 331.20 0.0M
2022-11-16 348.00 349.20 335.80 337.40 0.0M
2022-11-15 355.40 358.80 348.20 348.90 0.0M
2022-11-14 369.20 371.80 355.60 355.60 0.0M
2022-11-11 348.20 365.20 348.20 360.40 0.0M
2022-11-10 326.20 342.90 324.20 342.90 0.0M
2022-11-09 343.20 344.00 333.00 337.60 0.0M
2022-11-08 333.00 346.40 330.40 343.10 0.0M
2022-11-07 329.60 335.60 324.80 330.80 0.0M
2022-11-04 330.40 335.40 326.80 329.40 0.1M
2022-11-03 308.20 330.40 306.80 330.40 0.1M
2022-11-02 263.20 272.60 260.80 268.90 0.0M
2022-11-01 264.00 266.80 261.40 263.30 0.0M
2022-10-31 260.60 264.00 257.80 257.80 0.0M
2022-10-28 257.80 259.80 254.20 258.00 0.0M
2022-10-27 262.00 263.80 257.40 263.10 0.0M
2022-10-26 259.00 263.00 256.80 261.10 0.0M
2022-10-25 244.80 257.40 244.80 255.70 0.0M
2022-10-24 242.20 247.60 239.80 241.80 0.0M
2022-10-21 242.40 243.00 237.60 240.40 0.0M
2022-10-20 238.60 243.60 235.80 242.00 0.0M
2022-10-19 250.20 250.20 237.00 241.00 0.0M
2022-10-18 248.00 249.20 244.00 248.60 0.0M
2022-10-17 237.40 242.40 236.20 240.60 0.1M
2022-10-14 241.00 247.80 238.40 242.20 0.0M
2022-10-13 230.20 238.60 225.60 231.50 0.0M
2022-10-12 234.80 238.20 234.20 234.20 0.0M
2022-10-11 238.80 242.00 232.80 236.10 0.0M
2022-10-10 238.60 248.00 236.60 243.40 0.0M
2022-10-07 260.60 260.60 239.60 242.20 0.0M
2022-10-06 265.00 266.20 263.00 263.80 0.0M
2022-10-05 266.00 267.40 259.80 262.30 0.0M
2022-10-04 260.40 266.20 260.20 262.50 0.0M
2022-10-03 247.00 254.60 242.60 252.70 0.0M
2022-09-30 253.80 255.00 247.40 254.90 0.0M
2022-09-29 252.00 252.00 246.40 248.40 0.0M
2022-09-28 256.20 256.60 247.40 253.70 0.0M
2022-09-27 260.00 264.40 259.20 262.90 0.0M
2022-09-26 260.60 263.20 258.20 258.20 0.0M
2022-09-23 253.60 261.80 253.40 260.70 0.0M
2022-09-22 261.40 265.60 253.70 253.70 0.0M
2022-09-21 261.40 270.00 259.80 268.10 0.0M
2022-09-20 262.40 262.40 257.80 261.10 0.0M
2022-09-16 272.20 272.20 262.60 264.60 0.1M
2022-09-15 280.00 281.00 276.20 279.70 0.0M
2022-09-14 280.60 288.60 278.20 281.60 0.0M
2022-09-13 299.20 300.20 286.20 287.10 0.0M
2022-09-12 297.20 304.00 295.80 299.20 0.0M
2022-09-09 293.00 298.00 292.40 295.30 0.0M
2022-09-08 295.00 295.00 280.80 289.60 0.0M
2022-09-07 290.60 295.00 289.20 293.70 0.0M
2022-09-06 291.20 296.60 289.00 293.90 0.0M
2022-09-05 285.60 291.60 284.20 288.40 0.0M
2022-09-02 289.40 293.50 285.80 293.50 0.0M
2022-09-01 293.60 297.00 283.60 283.60 0.0M
2022-08-31 301.80 304.40 296.60 303.50 0.0M
2022-08-30 289.20 303.20 288.00 300.30 0.0M
2022-08-26 299.40 300.80 295.20 295.50 0.0M
2022-08-25 299.20 304.00 298.60 303.10 0.0M
2022-08-24 297.60 302.70 292.80 302.70 0.1M
2022-08-23 299.60 305.60 296.40 300.30 0.1M
2022-08-22 305.80 308.00 297.20 303.10 0.0M
2022-08-19 320.40 320.40 310.80 315.40 0.0M
2022-08-18 312.00 323.60 309.60 320.80 0.0M
2022-08-17 325.00 328.20 303.60 304.00 0.0M
2022-08-16 334.20 337.80 320.40 322.60 0.0M
2022-08-15 341.60 345.80 335.80 337.80 0.0M
2022-08-12 340.00 351.80 340.00 344.20 0.2M
2022-08-11 364.80 374.00 341.80 353.40 0.4M
2022-08-10 386.40 418.60 382.40 416.80 0.0M
2022-08-09 411.00 411.60 389.00 389.30 0.0M
2022-08-08 408.00 411.80 407.00 411.80 0.0M
2022-08-05 411.80 412.20 401.20 404.10 0.0M
2022-08-04 414.40 417.20 412.30 412.30 0.0M
2022-08-03 402.20 404.20 401.00 401.00 0.0M
2022-08-02 407.00 407.00 393.60 394.80 0.0M
2022-08-01 411.20 414.40 407.40 412.10 0.0M
2022-07-29 394.80 407.40 394.40 406.90 0.0M
2022-07-28 384.00 393.00 380.40 390.10 0.0M
2022-07-27 369.40 377.20 369.40 373.30 0.0M
2022-07-26 373.40 373.40 359.40 363.60 0.0M
2022-07-25 380.20 383.60 375.50 375.50 0.0M
2022-07-22 368.20 390.10 368.20 390.10 0.0M
2022-07-21 367.80 375.60 367.80 374.50 0.0M
2022-07-20 364.40 369.20 364.40 366.50 0.0M
2022-07-19 352.80 355.60 351.80 354.80 0.0M
2022-07-18 360.40 361.60 356.80 360.00 0.0M
2022-07-15 340.00 348.80 337.00 347.20 0.0M
2022-07-14 361.40 362.60 343.40 344.40 0.0M
2022-07-13 367.00 367.00 354.80 364.90 0.0M
2022-07-12 363.20 373.00 361.20 367.10 0.0M
2022-07-11 374.60 377.80 367.40 370.00 0.0M
2022-07-08 387.20 387.40 372.20 379.80 0.0M
2022-07-07 387.20 390.00 379.80 381.90 0.0M
2022-07-06 381.80 387.40 377.20 386.20 0.0M
2022-07-05 383.00 385.00 364.60 376.60 0.0M
2022-07-04 402.40 402.80 381.60 383.70 0.0M
2022-07-01 383.60 401.80 383.60 393.40 0.0M
2022-06-30 384.00 388.40 378.20 388.10 0.0M
2022-06-29 389.00 394.20 388.00 394.20 0.0M
2022-06-28 396.40 396.60 390.40 390.90 0.0M
2022-06-27 394.60 402.20 389.20 395.20 0.0M
2022-06-24 379.60 392.60 379.60 388.30 0.0M
2022-06-23 370.00 377.60 365.20 372.90 0.0M
2022-06-22 358.40 372.30 353.80 372.30 0.0M
2022-06-21 374.80 375.00 367.60 369.80 0.0M
2022-06-20 377.00 377.00 371.40 371.80 0.0M
2022-06-17 351.80 371.00 351.80 367.10 0.0M
2022-06-16 360.00 362.60 351.30 351.30 0.0M
2022-06-15 376.40 379.80 364.40 373.60 0.0M
2022-06-14 387.20 388.40 366.50 366.50 0.0M
2022-06-13 383.80 388.80 380.40 381.50 0.0M
2022-06-10 418.40 419.20 399.80 404.50 0.0M
2022-06-09 434.00 434.60 418.80 420.50 0.0M
2022-06-08 424.20 438.00 421.00 432.60 0.0M
2022-06-07 415.20 419.20 407.40 416.40 0.0M
2022-06-01 414.40 415.00 402.20 408.00 0.0M
2022-05-31 416.60 420.10 416.60 420.10 0.0M
2022-05-30 416.20 431.60 416.20 425.40 0.0M
2022-05-25 402.20 402.20 389.60 399.50 0.0M
2022-05-24 398.20 400.80 392.80 392.80 0.0M
2022-05-23 407.00 410.20 396.60 399.30 0.1M
2022-05-20 385.80 405.00 385.80 402.80 0.1M
2022-05-19 377.80 379.20 370.20 378.80 0.0M
2022-05-18 388.60 388.60 369.00 375.30 0.0M
2022-05-17 384.20 400.60 384.20 387.60 0.0M
2022-05-16 375.00 384.40 374.40 380.90 0.1M
2022-05-12 358.60 372.80 356.60 371.20 0.1M
2022-05-11 367.00 384.00 365.60 376.40 0.1M
2022-05-10 347.40 365.40 343.00 358.90 0.1M
2022-05-09 356.20 356.20 338.80 338.80 0.2M
2022-05-06 377.20 384.00 355.00 359.70 0.4M
2022-05-05 410.20 428.00 380.20 384.40 0.1M
2022-05-04 394.00 402.00 394.00 397.50 0.0M
2022-05-03 392.40 396.20 388.20 389.90 0.0M
2022-04-29 397.00 403.80 393.80 396.50 0.1M
2022-04-28 391.20 398.80 388.80 391.10 0.1M
2022-04-27 396.80 398.60 381.80 386.40 0.1M
2022-04-26 414.80 414.80 402.60 406.30 0.0M
2022-04-25 410.80 413.00 405.60 411.40 0.0M
2022-04-22 427.40 427.40 418.20 421.10 0.1M
2022-04-21 438.80 443.80 430.40 430.50 0.0M
2022-04-20 436.40 440.40 426.20 432.00 0.0M
2022-04-19 430.80 431.00 413.80 428.50 0.1M
2022-04-13 436.80 436.80 427.20 435.60 0.1M
2022-04-12 429.00 444.20 428.20 438.30 0.0M
2022-04-11 443.80 448.20 433.80 435.40 0.0M
2022-04-08 464.60 464.60 442.00 444.90 0.0M
2022-04-07 458.20 466.00 457.40 461.50 0.0M
2022-04-06 479.00 482.80 453.40 457.40 0.1M
2022-04-05 470.20 479.60 470.20 478.90 0.1M
2022-04-04 447.80 471.20 447.80 469.30 0.0M
2022-04-01 446.80 448.60 441.40 446.10 0.0M
2022-03-31 458.20 464.20 445.50 445.50 0.0M
2022-03-30 456.80 461.40 455.60 457.80 0.0M
2022-03-29 455.60 470.20 454.60 462.10 0.0M
2022-03-28 448.20 450.60 439.10 439.10 0.0M
2022-03-25 435.20 449.40 435.20 440.80 0.2M
2022-03-24 440.60 442.00 433.80 436.90 0.0M
2022-03-23 468.20 468.20 434.80 439.10 0.0M
2022-03-22 446.20 451.60 436.40 451.60 0.1M
2022-03-21 449.60 452.60 436.40 447.10 0.1M
2022-03-18 442.60 449.60 437.40 447.50 0.0M
2022-03-17 443.00 446.60 431.50 431.50 0.1M
2022-03-16 405.60 440.00 405.00 434.00 0.1M
2022-03-15 400.00 403.40 387.60 401.60 0.1M
2022-03-14 407.00 414.40 405.00 412.30 0.0M
2022-03-11 402.60 408.40 399.80 406.70 0.0M
2022-03-10 406.40 407.60 395.80 401.00 0.0M
2022-03-09 393.60 408.00 391.40 403.80 0.1M
2022-03-08 393.80 411.40 386.60 390.30 0.1M
2022-03-07 378.60 415.20 367.40 400.40 0.1M
2022-03-04 419.40 419.40 389.80 393.20 0.1M
2022-03-03 426.20 429.00 416.20 421.30 0.0M
2022-03-02 437.20 438.60 423.40 427.20 0.0M
2022-03-01 445.60 445.60 416.20 431.50 0.1M
2022-02-28 409.60 438.00 409.60 433.40 0.0M
2022-02-25 404.80 413.60 402.80 409.00 0.1M
2022-02-24 402.00 410.60 393.60 401.60 0.1M
2022-02-23 423.60 426.60 421.60 421.90 0.0M
2022-02-22 403.80 420.60 401.00 417.40 0.1M
2022-02-21 423.60 425.40 403.20 410.80 0.0M
2022-02-18 429.80 434.80 421.70 421.70 0.0M
2022-02-17 443.20 443.20 430.00 432.80 0.0M
2022-02-16 450.80 450.80 436.10 436.10 0.0M
2022-02-15 440.20 450.00 440.20 449.40 0.0M
2022-02-14 433.60 441.20 432.60 440.80 0.1M
2022-02-11 431.80 452.40 431.80 448.00 0.1M
2022-02-10 455.00 455.00 430.20 443.80 0.1M
2022-02-09 429.20 451.00 426.00 448.40 0.1M
2022-02-08 426.60 427.40 419.60 424.60 0.0M
2022-02-07 435.80 436.20 431.80 435.20 0.2M
2022-02-04 457.00 457.80 438.20 444.50 0.1M
2022-02-03 467.40 468.00 446.20 446.90 0.1M
2022-02-02 475.80 479.20 470.20 476.50 0.0M
2022-02-01 488.20 489.20 471.20 472.40 0.0M
2022-01-31 486.80 486.80 473.20 478.90 0.0M
2022-01-28 490.40 494.60 479.70 479.70 0.0M
2022-01-27 475.20 488.20 471.40 476.30 0.1M
2022-01-26 473.20 500.00 472.00 492.35 0.0M
2022-01-25 522.00 538.50 482.00 485.70 0.1M
2022-01-24 586.00 588.50 562.50 563.50 0.0M
2022-01-21 608.00 615.50 589.00 590.25 0.0M
2022-01-20 611.00 620.50 603.50 618.25 0.0M
2022-01-19 580.50 612.00 576.00 604.50 0.0M
2022-01-18 603.00 603.00 579.50 592.25 0.0M
2022-01-17 602.50 615.50 598.50 612.25 0.0M
2022-01-14 607.00 616.50 594.50 614.25 0.0M
2022-01-13 622.50 626.50 614.50 621.50 0.1M
2022-01-12 612.50 631.00 610.00 628.00 0.0M
2022-01-11 607.50 614.00 601.50 608.00 0.0M
2022-01-10 640.00 641.00 594.50 602.00 0.0M
2022-01-07 641.00 642.50 628.50 629.00 0.0M
2022-01-06 654.00 654.00 632.00 644.50 0.0M
2022-01-05 683.50 692.00 676.00 678.25 0.0M
2022-01-04 725.50 725.50 680.00 680.00 0.0M