Verisk

VRSK
🏛️ Vereinigtes Königreich →
245.87
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
2024-12-31 275.75 277.34 275.75 275.75 0.0M
2024-12-30 273.90 275.21 273.17 273.90 0.0M
2024-12-27 275.35 278.73 275.35 275.35 0.0M
2024-12-26 279.37 279.37 278.02 279.37 0.0M
2024-12-24 278.55 278.55 276.80 278.55 0.0M
2024-12-23 275.41 283.26 274.95 275.41 0.0M
2024-12-20 279.04 279.04 272.88 279.04 0.0M
2024-12-19 276.60 277.62 272.93 276.60 0.0M
2024-12-18 280.27 280.27 277.99 280.27 0.0M
2024-12-17 280.04 283.62 279.48 280.04 0.0M
2024-12-16 283.63 284.51 281.87 283.63 0.0M
2024-12-13 282.66 283.93 282.49 282.66 0.0M
2024-12-12 286.38 286.50 282.97 286.38 0.0M
2024-12-11 286.63 289.08 286.27 286.63 0.0M
2024-12-10 287.21 287.40 284.14 287.21 0.0M
2024-12-09 283.12 285.99 282.46 283.12 0.1M
2024-12-06 287.27 290.62 287.04 287.27 0.0M
2024-12-05 287.09 289.60 286.46 287.09 0.0M
2024-12-04 292.46 292.56 289.19 292.46 0.0M
2024-12-03 287.65 292.34 285.43 287.65 0.0M
2024-12-02 291.88 295.84 290.26 291.88 0.0M
2024-11-29 294.21 296.67 293.31 294.21 0.0M
2024-11-27 294.60 296.58 294.38 294.60 0.0M
2024-11-26 294.39 294.79 292.34 294.39 0.0M
2024-11-25 292.31 292.91 290.29 292.31 0.0M
2024-11-22 290.36 290.73 287.70 290.36 0.0M
2024-11-21 285.85 285.93 283.47 285.85 0.0M
2024-11-20 282.08 282.08 280.05 282.08 0.0M
2024-11-19 280.36 283.01 279.31 280.36 0.1M
2024-11-18 281.89 281.97 279.61 281.89 0.0M
2024-11-15 281.14 286.49 281.14 281.14 0.0M
2024-11-14 288.07 290.43 287.26 288.07 0.0M
2024-11-13 290.56 290.67 286.67 290.56 0.0M
2024-11-12 288.97 288.97 285.78 288.97 0.0M
2024-11-11 286.75 288.24 284.54 286.75 0.0M
2024-11-08 287.13 287.13 282.10 287.13 0.0M
2024-11-07 281.27 281.27 277.94 281.27 0.0M
2024-11-06 278.86 283.56 276.50 278.86 0.0M
2024-11-05 280.18 280.18 276.93 280.18 0.0M
2024-11-04 275.87 277.40 273.53 275.87 0.0M
2024-11-01 274.50 274.50 271.74 274.50 0.0M
2024-10-31 278.18 278.18 274.72 278.18 0.0M
2024-10-30 273.43 277.49 269.95 273.43 0.0M
2024-10-29 264.18 265.44 262.49 264.18 0.0M
2024-10-28 261.78 267.17 261.78 261.78 0.0M
2024-10-25 265.42 268.36 265.42 265.42 0.0M
2024-10-24 267.32 268.22 264.97 267.32 0.0M
2024-10-23 266.52 266.95 265.74 266.52 0.0M
2024-10-22 266.81 266.81 265.47 266.81 0.0M
2024-10-21 268.79 269.89 266.24 268.79 0.0M
2024-10-18 267.66 268.42 266.33 267.66 0.0M
2024-10-17 267.65 270.95 267.65 267.65 0.0M
2024-10-16 270.31 270.59 269.57 270.31 0.0M
2024-10-15 271.48 272.68 271.33 271.48 0.0M
2024-10-14 268.44 268.78 268.00 268.44 0.0M
2024-10-11 269.23 269.28 267.57 269.23 0.0M
2024-10-10 267.72 275.30 266.68 267.72 0.0M
2024-10-09 275.91 275.91 272.26 275.91 0.0M
2024-10-08 270.96 271.36 269.32 270.96 0.0M
2024-10-07 265.58 266.41 264.24 265.58 0.0M
2024-10-04 266.21 269.82 265.16 266.21 0.0M
2024-10-03 269.67 269.67 266.49 269.67 0.0M
2024-10-02 267.22 267.22 265.48 267.22 0.0M
2024-10-01 268.38 269.83 267.85 268.38 0.0M
2024-09-30 266.62 266.62 264.25 266.62 0.0M
2024-09-27 265.76 266.06 264.70 265.76 0.0M
2024-09-26 264.83 265.23 264.17 264.83 0.0M
2024-09-25 265.64 265.90 264.75 265.64 0.0M
2024-09-24 264.47 264.73 262.71 264.47 0.0M
2024-09-23 266.55 266.55 264.57 266.55 0.0M
2024-09-20 265.29 265.96 263.91 265.29 0.0M
2024-09-19 265.83 267.92 265.35 265.83 0.0M
2024-09-18 265.46 265.69 264.40 265.46 0.0M
2024-09-17 267.07 269.20 266.79 267.07 0.0M
2024-09-16 270.88 272.07 269.47 270.88 0.0M
2024-09-13 269.37 269.37 269.37 269.37 0.0M
2024-09-12 267.88 269.43 267.88 267.88 0.0M
2024-09-11 269.31 270.76 265.03 269.31 0.0M
2024-09-10 275.14 275.14 273.48 275.14 0.0M
2024-09-09 272.08 274.27 272.04 272.08 0.0M
2024-09-06 271.36 274.63 270.44 271.36 0.0M
2024-09-05 272.22 272.23 271.05 272.22 0.0M
2024-09-04 272.14 274.15 271.86 272.14 0.0M
2024-09-03 275.02 275.95 271.92 275.02 0.0M
2024-08-30 272.21 274.55 271.23 272.21 0.0M
2024-08-29 271.65 271.65 269.32 271.65 0.0M
2024-08-28 270.83 272.95 270.58 270.83 0.0M
2024-08-27 269.18 269.19 268.78 269.18 0.0M
2024-08-26 270.34 270.45 269.80 270.34 0.0M
2024-08-23 268.48 272.27 268.48 268.48 0.0M
2024-08-22 270.24 270.41 269.05 270.24 0.0M
2024-08-21 268.64 269.54 268.64 268.64 0.0M
2024-08-20 268.15 269.18 268.15 268.15 0.0M
2024-08-19 269.19 269.19 266.63 269.19 0.0M
2024-08-16 267.62 267.62 265.03 267.62 0.0M
2024-08-15 267.09 269.14 267.09 267.09 0.0M
2024-08-14 267.63 267.63 265.28 267.63 0.0M
2024-08-13 266.57 266.57 264.32 266.57 0.0M
2024-08-12 262.98 264.64 260.88 262.98 0.0M
2024-08-09 263.36 263.96 262.69 263.36 0.0M
2024-08-08 264.03 264.03 260.69 264.03 0.0M
2024-08-07 263.42 265.03 260.01 263.42 0.0M
2024-08-06 262.37 264.58 260.62 262.37 0.0M
2024-08-05 264.25 267.99 260.05 264.25 0.0M
2024-08-02 265.34 266.24 262.74 265.34 0.0M
2024-08-01 259.81 262.59 258.31 259.81 0.0M
2024-07-31 262.46 274.25 261.26 262.46 0.0M
2024-07-30 284.10 286.43 283.85 284.10 0.0M
2024-07-29 283.51 284.75 279.25 283.51 0.0M
2024-07-26 280.00 280.00 273.79 280.00 0.0M
2024-07-25 279.24 281.88 277.67 279.24 0.0M
2024-07-24 276.53 278.05 276.53 276.53 0.0M
2024-07-23 279.37 279.42 278.51 279.37 0.0M
2024-07-22 280.00 280.28 277.64 280.00 0.0M
2024-07-19 277.30 282.00 277.30 277.30 0.0M
2024-07-18 281.53 281.85 275.98 281.53 0.0M
2024-07-17 281.11 281.56 280.29 281.11 0.0M
2024-07-16 279.30 281.40 277.30 279.30 0.0M
2024-07-15 279.71 279.79 277.11 279.71 0.0M
2024-07-12 279.53 279.53 276.81 279.53 0.0M
2024-07-11 277.07 279.26 276.57 277.07 0.0M
2024-07-10 275.38 274.29 274.29 274.29 0.0M
2024-07-09 273.88 274.71 274.49 274.71 0.0M
2024-07-08 273.90 273.90 273.36 273.36 0.0M
2024-07-05 273.99 273.68 273.37 273.68 0.0M
2024-07-03 272.22 272.92 270.73 272.62 0.0M
2024-07-02 269.15 271.70 269.60 271.70 0.0M
2024-07-01 270.24 269.70 268.79 268.79 0.0M
2024-06-28 271.71 271.71 271.26 271.26 0.0M
2024-06-27 269.76 271.21 269.75 271.21 0.0M
2024-06-26 269.63 270.01 266.97 266.97 0.0M
2024-06-25 271.77 272.21 272.21 272.21 0.0M
2024-06-24 270.77 271.31 271.31 271.31 0.0M
2024-06-21 269.36 269.72 267.60 268.96 0.0M
2024-06-20 268.13 267.84 267.84 267.84 0.0M
2024-06-18 267.65 268.42 267.73 268.42 0.0M
2024-06-17 262.31 265.15 263.29 265.15 0.0M
2024-06-14 261.54 261.82 261.59 261.82 0.0M
2024-06-13 261.82 262.59 262.07 262.07 0.0M
2024-06-12 263.46 263.89 263.89 263.89 0.0M
2024-06-11 263.46 263.62 263.62 263.62 0.0M
2024-06-10 263.14 262.21 262.21 262.21 0.0M
2024-06-07 260.10 262.69 260.08 262.69 0.0M
2024-06-06 259.33 260.82 260.05 260.82 0.0M
2024-06-05 259.33 260.54 258.70 260.54 0.0M
2024-06-04 254.38 256.39 255.73 256.39 0.0M
2024-06-03 252.26 253.85 252.68 252.68 0.0M
2024-05-31 249.37 248.45 248.45 248.45 0.0M
2024-05-30 245.83 246.04 245.42 246.04 0.0M
2024-05-29 248.26 247.71 247.37 247.37 0.0M
2024-05-28 249.78 249.52 249.04 249.04 0.0M
2024-05-24 250.00 250.00 248.64 250.00 0.0M
2024-05-23 252.92 253.50 250.59 250.59 0.0M
2024-05-22 252.50 253.34 253.34 253.34 0.0M
2024-05-21 253.21 249.32 249.32 249.32 0.0M
2024-05-20 251.33 252.89 252.89 252.89 0.0M
2024-05-17 250.90 250.89 250.47 250.89 0.0M
2024-05-16 248.69 250.91 250.91 250.91 0.0M
2024-05-15 247.26 248.37 248.37 248.37 0.0M
2024-05-14 247.75 246.18 246.18 246.18 0.0M
2024-05-13 248.05 248.97 247.57 247.57 0.0M
2024-05-10 245.83 248.37 245.83 248.37 0.0M
2024-05-09 246.82 243.95 243.95 243.95 0.0M
2024-05-08 247.10 244.62 244.62 244.62 0.0M