Aena

0R4Y
🏛️ Vereinigtes Königreich →
22.81
Letzte Aktualisierung: 2025-09-29
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 16.46 16.54 16.40 16.52 0.0M
2023-12-28 16.47 16.57 16.44 16.50 0.0M
2023-12-27 16.45 16.50 16.36 16.38 0.2M
2023-12-22 16.10 16.46 16.24 16.42 0.8M
2023-12-21 16.30 16.42 16.24 16.28 0.0M
2023-12-20 16.29 16.45 16.14 16.38 0.7M
2023-12-19 16.32 16.43 16.18 16.31 0.2M
2023-12-18 16.20 16.43 16.26 16.28 1.3M
2023-12-15 16.20 16.58 16.21 16.29 1.4M
2023-12-14 16.40 16.65 16.27 16.45 0.8M
2023-12-13 16.10 16.29 16.11 16.18 2.1M
2023-12-12 16.25 16.26 16.09 16.17 0.3M
2023-12-11 16.30 16.36 16.12 16.31 0.1M
2023-12-08 16.35 16.43 16.19 16.22 0.3M
2023-12-07 16.06 16.31 16.11 16.33 0.2M
2023-12-06 16.30 16.44 16.14 16.42 5.0M
2023-12-05 16.10 16.19 15.97 16.08 0.1M
2023-12-04 15.95 16.12 15.96 16.03 0.2M
2023-12-01 16.00 15.99 15.81 15.82 0.1M
2023-11-30 15.75 15.90 15.71 15.75 0.6M
2023-11-29 15.35 15.81 15.64 15.75 0.4M
2023-11-28 15.61 15.70 15.49 15.63 0.1M
2023-11-27 15.60 15.78 15.61 15.68 0.1M
2023-11-24 15.50 15.75 15.54 15.59 0.1M
2023-11-23 15.55 15.64 15.54 15.57 3.1M
2023-11-22 15.25 15.60 15.34 15.40 1.6M
2023-11-21 15.34 15.46 15.33 15.37 0.1M
2023-11-20 15.26 15.40 15.24 15.34 0.2M
2023-11-17 15.30 15.35 15.19 15.23 0.4M
2023-11-16 14.86 15.23 15.03 15.12 1.0M
2023-11-15 14.90 15.12 14.94 15.00 0.2M
2023-11-14 14.55 15.02 14.79 15.00 0.4M
2023-11-13 14.72 14.84 14.71 14.76 0.7M
2023-11-10 14.55 14.83 14.41 14.69 0.2M
2023-11-09 14.90 14.90 14.76 14.86 1.0M
2023-11-08 14.70 14.94 14.50 14.77 2.2M
2023-11-07 14.46 14.75 14.43 14.59 0.2M
2023-11-06 14.53 14.72 14.55 14.68 0.4M
2023-11-03 14.65 14.71 14.40 14.64 0.6M
2023-11-02 14.00 14.61 13.91 14.48 0.5M
2023-11-01 13.59 13.85 13.61 13.66 1.0M
2023-10-31 13.67 13.89 13.62 13.85 0.4M
2023-10-30 13.50 13.62 13.44 13.59 0.2M
2023-10-27 13.38 13.52 13.29 13.50 0.4M
2023-10-26 13.49 13.46 13.18 13.19 1.0M
2023-10-25 13.60 13.66 13.42 13.52 0.8M
2023-10-24 13.78 13.97 13.22 13.46 0.8M
2023-10-23 13.84 13.87 13.76 13.83 0.2M
2023-10-20 13.75 13.87 13.72 13.74 0.4M
2023-10-19 13.90 14.00 13.88 13.98 1.1M
2023-10-18 14.20 14.26 13.89 13.98 0.3M
2023-10-17 13.95 14.10 13.88 13.98 1.0M
2023-10-16 14.13 14.02 13.74 13.91 0.2M
2023-10-13 14.18 14.10 13.83 13.87 0.3M
2023-10-12 13.85 14.22 13.97 14.04 0.5M
2023-10-11 13.80 13.99 13.80 13.84 0.4M
2023-10-10 13.80 14.03 13.73 14.00 0.5M
2023-10-09 13.75 13.83 13.61 13.73 0.2M
2023-10-06 13.85 13.91 13.74 13.79 1.2M
2023-10-05 13.91 14.05 13.71 13.77 0.5M
2023-10-04 13.78 13.89 13.73 13.77 0.9M
2023-10-03 14.23 14.10 13.71 13.89 0.3M
2023-10-02 14.33 14.60 14.06 14.08 3.0M
2023-09-29 14.18 14.32 14.15 14.16 0.9M
2023-09-28 13.96 14.09 13.82 14.02 1.5M
2023-09-27 13.75 13.92 13.76 13.92 0.5M
2023-09-26 13.84 13.91 13.72 13.72 0.9M
2023-09-25 14.00 14.06 13.80 13.82 0.3M
2023-09-22 14.02 14.11 13.95 13.95 0.2M
2023-09-21 14.20 14.32 14.05 14.08 0.8M
2023-09-20 14.08 14.42 14.11 14.32 0.9M
2023-09-19 14.25 14.16 13.95 13.98 0.3M
2023-09-18 13.91 14.40 14.03 14.17 0.4M
2023-09-15 14.36 14.36 14.16 14.26 0.8M
2023-09-14 14.34 14.24 13.95 14.19 1.0M
2023-09-13 14.60 14.87 14.39 14.54 1.0M
2023-09-12 14.70 15.05 14.70 14.98 0.3M
2023-09-11 14.61 14.72 14.57 14.69 0.4M
2023-09-08 14.52 14.61 14.36 14.55 2.3M
2023-09-07 14.25 14.53 14.34 14.34 0.2M
2023-09-06 14.70 14.55 14.37 14.42 0.2M
2023-09-05 14.32 14.55 14.42 14.45 0.5M
2023-09-04 14.30 14.65 14.47 14.50 0.1M
2023-09-01 14.35 14.59 14.44 14.55 0.1M
2023-08-31 14.65 14.63 14.50 14.51 0.5M
2023-08-30 14.55 14.62 14.47 14.49 0.8M
2023-08-29 14.07 14.59 14.20 14.54 0.2M
2023-08-28 14.12 14.24 14.09 14.12 0.2M
2023-08-25 14.03 14.19 13.91 13.91 0.6M
2023-08-24 13.95 14.24 14.05 14.10 0.5M
2023-08-23 14.01 14.05 13.95 14.00 0.4M
2023-08-22 13.96 14.01 13.86 13.98 0.1M
2023-08-21 14.14 14.04 13.84 14.00 0.5M
2023-08-18 14.00 13.97 13.72 13.92 0.3M
2023-08-17 14.32 14.48 13.95 14.01 1.1M
2023-08-16 14.51 14.60 14.42 14.45 0.2M
2023-08-15 14.47 14.54 14.29 14.45 0.2M
2023-08-14 14.35 14.56 14.39 14.49 0.3M
2023-08-11 14.68 14.73 14.52 14.68 0.4M
2023-08-10 14.35 14.78 14.66 14.70 0.6M
2023-08-09 14.55 14.78 14.62 14.66 0.2M
2023-08-08 14.63 14.65 14.35 14.49 0.2M
2023-08-07 14.00 14.51 14.37 14.47 0.1M
2023-08-04 14.64 14.62 14.39 14.45 0.4M
2023-08-03 14.38 14.43 14.23 14.37 0.3M
2023-08-02 14.40 14.45 14.19 14.31 0.2M
2023-08-01 14.40 14.55 14.39 14.51 1.9M
2023-07-31 14.65 14.59 14.40 14.44 0.8M
2023-07-28 14.57 14.59 14.34 14.45 1.9M
2023-07-27 14.50 14.61 14.22 14.30 0.8M
2023-07-26 14.00 14.44 13.64 14.29 1.4M
2023-07-25 14.24 14.37 14.12 14.12 0.2M
2023-07-24 14.50 14.40 14.13 14.21 0.4M
2023-07-21 14.59 14.43 14.28 14.32 0.3M
2023-07-20 14.47 14.49 14.36 14.38 0.3M
2023-07-19 14.36 14.44 14.29 14.42 0.2M
2023-07-18 14.48 14.39 14.18 14.29 0.2M
2023-07-17 14.07 14.25 14.02 14.11 0.2M
2023-07-14 14.21 14.36 14.10 14.11 0.2M
2023-07-13 14.73 14.60 14.35 14.53 0.4M
2023-07-12 14.76 14.86 14.47 14.55 0.3M
2023-07-11 14.60 14.84 14.55 14.79 1.0M
2023-07-10 14.33 14.52 14.39 14.45 0.1M
2023-07-07 14.42 14.51 14.17 14.38 0.7M
2023-07-06 14.50 14.48 14.21 14.37 0.4M
2023-07-05 14.75 14.65 14.52 14.62 0.6M
2023-07-04 14.90 14.78 14.65 14.62 0.7M
2023-07-03 15.09 14.94 14.62 14.70 0.7M
2023-06-30 14.99 14.93 14.80 14.80 0.2M
2023-06-29 14.72 14.90 14.74 14.76 0.2M
2023-06-28 14.51 14.88 14.68 14.71 0.2M
2023-06-27 14.24 14.64 14.43 14.61 1.1M
2023-06-26 14.65 14.58 14.43 14.56 1.8M
2023-06-23 14.61 14.61 14.36 14.55 0.6M
2023-06-22 14.78 14.79 14.66 14.64 1.1M
2023-06-21 14.61 14.97 14.76 14.77 0.6M
2023-06-20 14.70 14.89 14.66 14.87 1.0M
2023-06-19 14.72 14.93 14.73 14.94 0.9M
2023-06-16 14.65 15.00 14.76 14.81 4.0M
2023-06-15 15.00 14.88 14.76 14.78 0.3M
2023-06-14 14.60 14.87 14.57 14.84 1.2M
2023-06-13 14.47 14.57 14.35 14.47 2.9M
2023-06-12 14.26 14.39 14.24 14.24 0.4M
2023-06-09 14.24 14.48 14.17 14.21 0.5M
2023-06-08 14.52 14.49 14.17 14.15 0.5M
2023-06-07 14.42 14.72 14.45 14.59 0.1M
2023-06-06 14.46 14.47 14.33 14.42 0.2M
2023-06-05 15.00 14.73 14.40 14.40 0.3M
2023-06-02 14.76 14.77 14.65 14.73 0.2M
2023-06-01 14.91 14.72 14.59 14.65 1.2M
2023-05-31 14.36 14.82 14.53 14.60 2.6M
2023-05-30 14.98 14.83 14.67 14.75 1.1M
2023-05-29 14.67 14.78 14.63 14.67 0.1M
2023-05-26 15.00 14.70 14.52 14.66 2.1M
2023-05-25 14.87 14.63 14.41 14.60 0.1M
2023-05-24 14.75 14.73 14.48 14.57 2.1M
2023-05-23 14.85 15.05 14.81 14.94 0.3M
2023-05-22 15.29 15.25 15.07 15.13 0.3M
2023-05-19 14.90 15.17 15.08 15.08 0.2M
2023-05-18 15.29 15.38 15.02 15.11 0.1M
2023-05-17 14.71 15.28 14.88 15.16 3.5M
2023-05-16 14.75 15.05 14.89 14.89 0.2M
2023-05-15 15.00 15.25 14.85 14.87 0.4M
2023-05-12 15.18 15.25 14.99 15.20 1.0M
2023-05-11 14.71 14.99 14.82 14.99 0.2M
2023-05-10 14.90 15.00 14.81 14.96 1.4M
2023-05-09 14.83 14.93 14.73 14.83 6.2M
2023-05-08 14.71 14.75 14.65 14.71 0.0M
2023-05-05 14.44 14.65 14.32 14.59 0.3M
2023-05-04 14.15 14.41 14.00 14.32 0.9M
2023-05-03 14.89 14.79 14.72 14.68 2.6M
2023-05-02 15.00 14.94 14.67 14.84 0.3M
2023-04-28 15.25 15.30 15.19 15.30 0.5M
2023-04-27 15.05 15.18 14.98 15.16 2.8M
2023-04-26 15.23 15.41 15.10 15.09 0.5M
2023-04-25 15.45 15.46 15.31 15.43 0.3M
2023-04-24 15.50 15.50 15.30 15.48 3.4M
2023-04-21 15.64 15.51 15.20 15.40 0.7M
2023-04-20 15.49 15.57 15.43 15.47 0.1M
2023-04-19 15.06 15.51 15.33 15.31 0.2M
2023-04-18 15.06 15.36 15.27 15.28 0.3M
2023-04-17 15.15 15.29 15.14 15.15 0.7M
2023-04-14 15.09 15.15 15.00 15.01 0.4M
2023-04-13 15.10 15.23 15.06 15.08 0.5M
2023-04-12 15.12 15.26 15.00 15.12 0.5M
2023-04-11 15.30 15.12 14.88 14.86 0.4M
2023-04-06 14.60 15.00 14.76 14.79 0.5M
2023-04-05 14.84 14.89 14.66 14.72 0.5M
2023-04-04 14.98 14.87 14.68 14.86 0.8M
2023-04-03 14.79 14.89 14.60 14.74 6.7M
2023-03-31 14.79 14.93 14.71 14.78 0.3M
2023-03-30 14.75 14.99 14.74 14.89 0.3M
2023-03-29 14.46 14.72 14.40 14.63 0.3M
2023-03-28 14.41 14.57 14.28 14.32 0.9M
2023-03-27 14.54 14.50 14.25 14.38 0.3M
2023-03-24 14.54 14.59 14.18 14.28 0.5M
2023-03-23 14.74 14.70 14.53 14.55 0.4M
2023-03-22 14.34 14.61 14.50 14.54 0.1M
2023-03-21 14.31 14.71 14.33 14.54 0.6M
2023-03-20 14.28 14.36 13.89 14.17 0.3M
2023-03-17 15.14 14.92 14.18 14.24 1.1M
2023-03-16 14.88 14.93 14.61 14.90 0.2M
2023-03-15 14.60 15.28 14.56 15.21 0.3M
2023-03-14 14.97 15.32 14.84 15.21 0.7M
2023-03-13 15.20 15.45 14.83 14.95 0.9M
2023-03-10 15.20 15.45 15.05 15.33 2.2M
2023-03-09 15.20 15.27 15.08 15.14 0.1M
2023-03-08 15.10 15.23 14.98 15.03 0.7M
2023-03-07 15.10 15.27 15.11 15.16 0.8M
2023-03-06 15.00 15.16 14.99 15.02 0.7M
2023-03-03 14.90 14.99 14.76 14.81 0.8M
2023-03-02 14.99 14.76 14.60 14.64 0.5M
2023-03-01 14.25 14.87 14.46 14.67 0.8M
2023-02-28 14.40 15.21 14.44 14.65 0.5M
2023-02-27 14.30 14.35 14.19 14.28 0.2M
2023-02-24 14.00 14.32 14.10 14.21 0.2M
2023-02-23 14.00 14.15 13.88 14.17 0.3M
2023-02-22 13.75 13.99 13.58 13.76 0.5M
2023-02-21 13.90 14.08 13.96 13.94 0.7M
2023-02-20 14.04 14.11 14.00 14.06 0.1M
2023-02-17 14.27 14.18 13.99 14.04 0.8M
2023-02-16 14.00 14.25 13.99 14.01 0.1M
2023-02-15 14.00 14.17 14.03 14.10 0.0M
2023-02-14 14.21 14.21 14.05 14.20 5.2M
2023-02-13 13.87 14.13 13.87 14.07 0.7M
2023-02-10 14.31 14.26 13.72 13.74 0.4M
2023-02-09 14.28 14.34 14.09 14.33 0.6M
2023-02-08 13.85 14.05 13.89 13.90 0.1M
2023-02-07 14.06 13.93 13.76 13.85 0.5M
2023-02-06 14.00 14.03 13.90 14.00 0.3M
2023-02-03 14.10 14.11 13.95 14.10 0.5M
2023-02-02 13.94 14.26 14.01 14.12 0.2M
2023-02-01 13.75 13.95 13.75 13.77 1.0M
2023-01-31 13.86 13.86 13.74 13.79 0.4M
2023-01-30 14.04 14.13 13.90 14.07 0.9M
2023-01-27 14.24 14.23 14.01 14.10 0.3M
2023-01-26 14.24 14.13 13.91 14.10 0.3M
2023-01-25 13.89 14.13 13.75 14.01 1.4M
2023-01-24 13.80 13.75 13.59 13.71 1.1M
2023-01-23 13.61 13.83 13.59 13.70 0.9M
2023-01-20 13.60 13.78 13.60 13.64 0.6M
2023-01-19 13.89 13.75 13.42 13.52 2.4M
2023-01-18 13.31 13.85 13.56 13.70 0.9M
2023-01-17 13.51 13.54 13.36 13.43 0.6M
2023-01-16 13.65 13.54 13.35 13.51 0.6M
2023-01-13 13.30 13.62 13.27 13.56 0.5M
2023-01-12 12.90 13.24 12.93 13.21 0.8M
2023-01-11 12.80 13.00 12.79 12.97 0.2M
2023-01-10 12.80 12.82 12.61 12.75 0.2M
2023-01-09 12.69 12.82 12.72 12.75 0.1M
2023-01-06 12.80 12.81 12.67 12.70 0.1M
2023-01-05 12.60 12.74 12.46 12.70 2.5M
2023-01-04 12.30 12.45 12.17 12.37 0.3M
2023-01-03 11.90 12.24 11.96 12.08 0.7M
2023-01-02 12.07 12.11 11.81 12.07 0.0M