FTSE Mid-Cap 250 (FTMC)

FTMC
🏛️ Vereinigtes Königreich →
21,681.48
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
2021-12-31 23,539.55 23,555.21 23,478.67 23,480.81 75.6M
2021-12-30 23,517.27 23,555.58 23,469.94 23,539.55 129.7M
2021-12-29 23,270.43 23,620.11 23,270.43 23,517.27 216.2M
2021-12-24 23,266.75 23,336.07 23,258.38 23,270.43 56.8M
2021-12-23 23,080.79 23,300.10 23,078.85 23,266.75 171.2M
2021-12-22 22,820.30 23,080.79 22,704.98 23,080.79 223.0M
2021-12-21 22,549.88 22,863.26 22,549.88 22,820.30 239.7M
2021-12-20 22,780.38 22,780.38 22,306.12 22,549.88 224.4M
2021-12-17 22,647.96 22,795.95 22,607.23 22,780.38 642.8M
2021-12-16 22,433.88 22,787.38 22,433.88 22,647.96 303.3M
2021-12-15 22,550.69 22,586.20 22,433.66 22,433.88 504.8M
2021-12-14 22,647.22 22,802.12 22,550.69 22,550.69 413.0M
2021-12-13 22,927.71 22,981.67 22,647.22 22,647.22 286.0M
2021-12-10 23,148.04 23,151.46 22,916.40 22,927.71 266.2M
2021-12-09 23,230.43 23,328.80 23,122.65 23,148.04 302.3M
2021-12-08 23,238.17 23,378.47 23,192.25 23,230.43 317.8M
2021-12-07 22,881.33 23,268.26 22,881.33 23,238.17 282.6M
2021-12-06 22,646.08 22,887.82 22,641.69 22,881.33 224.9M
2021-12-03 22,684.84 22,852.21 22,598.60 22,646.08 250.2M
2021-12-02 22,912.73 22,912.73 22,642.88 22,684.84 1,231.9M
2021-12-01 22,519.72 22,919.09 22,519.72 22,912.73 425.2M
2021-11-30 22,756.33 22,757.21 22,453.56 22,519.72 646.7M
2021-11-29 22,537.89 22,933.09 22,537.89 22,756.33 357.5M
2021-11-26 23,279.96 23,279.96 22,537.89 22,537.89 414.7M
2021-11-25 23,167.06 23,304.50 23,167.06 23,279.96 256.4M
2021-11-24 23,221.61 23,271.13 23,078.67 23,167.06 253.1M
2021-11-23 23,429.70 23,431.22 23,182.99 23,221.61 282.4M
2021-11-22 23,492.49 23,590.11 23,401.51 23,429.70 280.2M
2021-11-19 23,574.62 23,669.47 23,408.13 23,492.49 357.1M
2021-11-18 23,434.07 23,574.62 23,417.65 23,574.62 254.2M
2021-11-17 23,539.71 23,559.22 23,379.22 23,434.07 351.0M
2021-11-16 23,621.58 23,661.33 23,531.52 23,539.71 305.4M
2021-11-15 23,557.52 23,670.71 23,532.12 23,621.58 246.5M
2021-11-12 23,574.05 23,600.00 23,493.39 23,557.52 269.1M
2021-11-11 23,433.25 23,584.14 23,407.07 23,574.05 326.1M
2021-11-10 23,367.14 23,474.56 23,367.14 23,433.25 388.0M
2021-11-09 23,539.92 23,607.63 23,367.14 23,367.14 325.0M
2021-11-08 23,596.79 23,669.82 23,528.40 23,539.92 252.9M
2021-11-05 23,471.11 23,722.07 23,469.76 23,596.79 288.2M
2021-11-04 23,116.97 23,565.07 23,116.97 23,471.11 343.6M
2021-11-03 23,140.00 23,166.67 23,069.08 23,116.97 274.2M
2021-11-02 23,211.22 23,212.78 23,140.00 23,140.00 287.0M
2021-11-01 23,106.61 23,257.56 23,105.61 23,211.22 224.6M
2021-10-29 23,199.87 23,205.17 23,043.39 23,106.61 305.4M
2021-10-28 23,172.04 23,241.35 23,083.48 23,199.87 228.5M
2021-10-27 23,161.27 23,210.34 23,110.57 23,172.04 284.6M
2021-10-26 22,941.78 23,162.94 22,929.38 23,161.27 328.5M
2021-10-25 22,931.66 23,001.40 22,920.98 22,941.78 313.1M
2021-10-22 22,917.05 22,976.86 22,888.96 22,931.66 287.4M
2021-10-21 22,966.67 22,990.53 22,856.88 22,917.05 301.6M
2021-10-20 23,054.09 23,078.25 22,947.69 22,966.67 315.2M
2021-10-19 22,968.74 23,083.14 22,966.04 23,054.09 264.7M
2021-10-18 22,984.24 22,999.18 22,919.59 22,968.74 261.6M
2021-10-15 22,860.39 22,985.87 22,860.39 22,984.24 330.4M
2021-10-14 22,635.27 22,887.70 22,635.27 22,860.39 330.5M
2021-10-13 22,468.90 22,710.58 22,395.11 22,635.27 393.5M
2021-10-12 22,487.47 22,487.47 22,284.67 22,468.90 339.6M
2021-10-11 22,536.17 22,545.71 22,351.60 22,487.47 272.1M
2021-10-08 22,559.22 22,709.67 22,521.05 22,536.17 257.0M
2021-10-07 22,386.62 22,646.47 22,381.99 22,559.22 337.2M
2021-10-06 22,730.65 22,730.65 22,246.04 22,386.62 331.9M
2021-10-05 22,654.92 22,803.99 22,650.94 22,730.65 275.0M
2021-10-04 22,975.77 22,985.93 22,654.92 22,654.92 286.8M
2021-10-01 23,031.29 23,031.29 22,715.96 22,975.77 329.8M
2021-09-30 23,150.97 23,335.35 23,031.29 23,031.29 366.6M
2021-09-29 23,129.10 23,346.84 23,128.25 23,150.97 291.5M
2021-09-28 23,608.63 23,636.12 23,129.10 23,129.10 346.7M
2021-09-27 23,608.79 23,800.89 23,596.04 23,608.63 300.7M
2021-09-24 23,830.18 23,831.81 23,588.48 23,608.79 263.7M
2021-09-23 23,784.54 23,943.10 23,784.54 23,830.18 246.0M
2021-09-22 23,611.39 23,842.36 23,535.07 23,784.54 241.9M
2021-09-21 23,401.72 23,638.35 23,401.72 23,611.39 270.8M
2021-09-20 23,658.94 23,660.45 23,261.16 23,401.72 332.2M
2021-09-17 23,632.84 23,792.28 23,591.90 23,658.94 818.7M
2021-09-16 23,432.81 23,649.21 23,428.43 23,632.84 294.5M
2021-09-15 23,687.26 23,691.24 23,432.81 23,432.81 291.0M
2021-09-14 23,775.73 23,832.18 23,682.15 23,687.26 301.8M
2021-09-13 23,733.56 23,840.54 23,731.33 23,775.73 259.6M
2021-09-10 23,799.94 23,863.25 23,733.56 23,733.56 246.3M
2021-09-09 23,848.89 23,848.89 23,657.37 23,799.94 301.4M
2021-09-08 24,097.48 24,097.48 23,848.89 23,848.89 276.7M
2021-09-07 24,248.35 24,353.85 24,097.48 24,097.48 256.5M
2021-09-06 24,194.61 24,286.44 24,176.32 24,248.35 204.7M
2021-09-03 24,226.27 24,269.15 24,143.80 24,194.61 286.6M
2021-09-02 24,250.83 24,252.42 24,176.23 24,226.27 248.0M
2021-09-01 24,102.19 24,290.06 24,102.19 24,250.83 274.9M
2021-08-31 24,059.72 24,143.48 24,029.05 24,102.19 301.1M
2021-08-27 23,952.39 24,059.72 23,952.39 24,059.72 242.7M
2021-08-26 23,986.37 24,004.43 23,887.61 23,952.39 204.9M
2021-08-25 23,886.01 24,058.93 23,886.01 23,986.37 246.9M
2021-08-24 23,740.49 23,888.16 23,740.02 23,886.01 249.4M
2021-08-23 23,750.89 23,878.06 23,740.49 23,740.49 215.1M
2021-08-20 23,606.87 23,779.07 23,568.46 23,750.89 248.0M
2021-08-19 23,836.37 23,836.37 23,520.50 23,606.87 249.1M
2021-08-18 23,693.53 23,840.98 23,693.53 23,836.37 289.0M
2021-08-17 23,712.67 23,780.72 23,590.44 23,693.53 356.6M
2021-08-16 23,788.45 23,788.45 23,648.85 23,712.67 300.4M
2021-08-13 23,746.77 23,837.24 23,746.77 23,788.45 240.3M
2021-08-12 23,756.83 23,800.52 23,702.72 23,746.77 261.9M
2021-08-11 23,572.05 23,756.83 23,570.12 23,756.83 286.4M
2021-08-10 23,453.44 23,587.57 23,450.59 23,572.05 248.5M
2021-08-09 23,456.16 23,492.60 23,378.19 23,453.44 275.2M
2021-08-06 23,506.11 23,526.78 23,402.93 23,456.16 261.4M
2021-08-05 23,347.73 23,506.11 23,287.26 23,506.11 291.3M
2021-08-04 23,289.65 23,394.50 23,286.45 23,347.73 282.6M
2021-08-03 23,208.67 23,377.13 23,151.02 23,289.65 227.4M
2021-08-02 22,948.83 23,306.07 22,943.27 23,208.67 241.4M
2021-07-30 23,050.46 23,052.10 22,863.02 22,948.83 292.8M
2021-07-29 23,006.45 23,091.46 22,975.87 23,050.46 280.6M
2021-07-28 22,877.01 23,094.67 22,871.44 23,006.45 260.7M
2021-07-27 22,933.19 22,953.50 22,692.04 22,877.01 270.7M
2021-07-26 22,883.39 22,951.29 22,809.42 22,933.19 231.7M
2021-07-23 22,677.28 22,926.04 22,677.28 22,883.39 238.7M
2021-07-22 22,541.97 22,840.39 22,538.11 22,677.28 302.9M
2021-07-21 22,119.48 22,582.06 22,119.48 22,541.97 277.3M
2021-07-20 21,940.88 22,176.16 21,936.87 22,119.48 374.0M
2021-07-19 22,467.00 22,467.00 21,898.64 21,940.88 361.5M
2021-07-16 22,501.25 22,618.03 22,460.72 22,467.00 273.1M
2021-07-15 22,750.04 22,750.04 22,501.25 22,501.25 321.1M
2021-07-14 22,926.81 22,926.81 22,745.87 22,750.04 243.8M
2021-07-13 22,895.86 22,971.72 22,893.40 22,926.81 233.1M
2021-07-12 22,909.32 22,976.65 22,835.95 22,895.86 230.9M
2021-07-09 22,652.72 22,928.84 22,652.72 22,909.32 332.2M
2021-07-08 22,970.24 22,977.69 22,600.49 22,652.72 295.7M
2021-07-07 22,895.36 23,024.66 22,889.35 22,970.24 279.4M
2021-07-06 23,022.40 23,043.28 22,862.96 22,895.36 259.9M
2021-07-05 22,746.99 23,022.40 22,733.98 23,022.40 284.8M
2021-07-02 22,622.54 22,787.96 22,622.54 22,746.99 247.0M
2021-07-01 22,376.02 22,635.30 22,375.76 22,622.54 347.8M
2021-06-30 22,542.17 22,616.77 22,376.02 22,376.02 391.6M
2021-06-29 22,533.42 22,655.79 22,518.27 22,542.17 324.6M
2021-06-28 22,646.01 22,649.62 22,533.42 22,533.42 258.8M
2021-06-25 22,510.12 22,646.01 22,465.71 22,646.01 240.5M
2021-06-24 22,659.42 22,701.83 22,510.12 22,510.12 327.8M
2021-06-23 22,679.64 22,717.13 22,615.10 22,659.42 258.2M
2021-06-22 22,457.08 22,679.64 22,454.31 22,679.64 299.2M
2021-06-21 22,324.19 22,457.08 22,128.67 22,457.08 403.2M
2021-06-18 22,535.14 22,632.52 22,287.83 22,324.19 1,139.8M
2021-06-17 22,617.66 22,617.66 22,456.20 22,535.14 380.7M
2021-06-16 22,631.72 22,748.45 22,536.17 22,617.66 381.3M
2021-06-15 22,744.51 22,819.23 22,631.72 22,631.72 398.1M
2021-06-14 22,734.13 22,864.43 22,734.13 22,744.51 267.4M
2021-06-11 22,608.76 22,755.73 22,607.83 22,734.13 242.2M
2021-06-10 22,758.97 22,793.10 22,583.57 22,608.76 300.5M
2021-06-09 22,895.50 22,907.17 22,733.34 22,758.97 325.6M
2021-06-08 22,908.06 22,955.48 22,888.98 22,895.50 257.9M
2021-06-07 22,832.73 22,931.56 22,801.02 22,908.06 229.1M
2021-06-04 22,802.40 22,849.24 22,766.41 22,832.73 234.2M
2021-06-03 22,933.29 22,985.97 22,756.97 22,802.40 276.3M
2021-06-02 22,874.99 22,974.38 22,848.48 22,933.29 298.0M
2021-06-01 22,683.95 22,910.94 22,683.95 22,874.99 315.4M
2021-05-28 22,659.04 22,768.38 22,659.04 22,683.95 305.6M
2021-05-27 22,640.08 22,703.96 22,635.67 22,659.04 599.5M
2021-05-26 22,438.90 22,659.53 22,437.68 22,640.08 334.0M
2021-05-25 22,483.73 22,584.10 22,438.90 22,438.90 356.1M
2021-05-24 22,399.42 22,486.90 22,344.96 22,483.73 230.4M
2021-05-21 22,392.00 22,456.42 22,284.73 22,399.42 320.2M
2021-05-20 22,234.53 22,392.12 22,191.62 22,392.00 354.6M
2021-05-19 22,332.56 22,333.78 22,093.41 22,234.53 339.7M
2021-05-18 22,214.14 22,426.09 22,214.14 22,332.56 265.5M
2021-05-17 22,336.10 22,454.41 22,214.14 22,214.14 240.4M
2021-05-14 22,069.31 22,352.82 22,067.19 22,336.10 265.0M
2021-05-13 22,107.84 22,107.94 21,739.67 22,069.31 298.9M
2021-05-12 22,167.14 22,276.89 22,107.84 22,107.84 348.3M
2021-05-11 22,697.19 22,697.19 22,126.61 22,167.14 389.0M
2021-05-10 22,775.28 22,850.05 22,651.50 22,697.19 288.4M
2021-05-07 22,491.36 22,775.28 22,490.33 22,775.28 343.2M
2021-05-06 22,385.90 22,520.56 22,383.58 22,491.36 336.3M
2021-05-05 22,330.04 22,444.27 22,320.06 22,385.90 291.2M
2021-05-04 22,497.37 22,656.51 22,329.78 22,330.04 356.4M
2021-04-30 22,392.94 22,536.36 22,332.69 22,497.37 367.4M
2021-04-29 22,439.82 22,525.14 22,333.27 22,392.94 356.9M
2021-04-28 22,433.08 22,569.14 22,432.06 22,439.82 290.7M
2021-04-27 22,577.34 22,617.34 22,404.90 22,433.08 270.4M
2021-04-26 22,372.26 22,586.24 22,354.78 22,577.34 245.5M
2021-04-23 22,364.87 22,382.17 22,260.58 22,372.26 241.7M
2021-04-22 22,085.73 22,364.87 22,085.73 22,364.87 292.3M
2021-04-21 22,108.55 22,177.61 21,996.62 22,085.73 314.4M
2021-04-20 22,490.86 22,536.46 22,108.55 22,108.55 336.6M
2021-04-19 22,522.18 22,657.65 22,473.32 22,490.86 299.9M
2021-04-16 22,472.04 22,587.28 22,467.23 22,522.18 289.6M
2021-04-15 22,355.45 22,472.45 22,355.45 22,472.04 279.6M
2021-04-14 22,268.46 22,357.29 22,217.05 22,355.45 294.0M
2021-04-13 22,153.55 22,268.46 22,028.10 22,268.46 294.5M
2021-04-12 22,251.26 22,275.79 22,105.40 22,153.55 285.1M
2021-04-09 22,247.54 22,290.32 22,186.97 22,251.26 283.2M
2021-04-08 22,160.57 22,247.54 22,122.46 22,247.54 345.8M
2021-04-07 21,994.48 22,182.63 21,994.48 22,160.57 305.0M
2021-04-06 21,732.67 22,015.63 21,732.67 21,994.48 322.0M
2021-04-01 21,518.71 21,766.76 21,518.71 21,732.67 292.4M
2021-03-31 21,574.44 21,603.76 21,518.71 21,518.71 413.8M
2021-03-30 21,435.54 21,574.44 21,433.22 21,574.44 292.8M
2021-03-29 21,486.73 21,542.01 21,417.87 21,435.54 277.7M
2021-03-26 21,277.84 21,537.47 21,275.77 21,486.73 358.6M
2021-03-25 21,402.54 21,423.20 21,155.63 21,277.84 353.1M
2021-03-24 21,331.76 21,419.30 21,239.97 21,402.54 338.5M
2021-03-23 21,455.89 21,455.89 21,330.02 21,331.76 394.2M
2021-03-22 21,420.31 21,523.89 21,314.89 21,455.89 357.8M
2021-03-19 21,568.56 21,569.05 21,370.02 21,420.31 889.8M
2021-03-18 21,558.55 21,638.33 21,522.98 21,568.56 388.1M
2021-03-17 21,764.49 21,765.00 21,558.55 21,558.55 398.2M
2021-03-16 21,522.35 21,798.58 21,521.87 21,764.49 483.3M
2021-03-15 21,506.47 21,615.84 21,480.72 21,522.35 370.2M
2021-03-12 21,533.10 21,535.92 21,393.02 21,506.47 399.0M
2021-03-11 21,406.67 21,552.17 21,406.67 21,533.10 383.1M
2021-03-10 21,382.47 21,415.56 21,264.44 21,406.67 439.7M
2021-03-09 21,210.22 21,428.34 21,140.93 21,382.47 429.7M
2021-03-08 20,961.31 21,211.38 20,961.31 21,210.22 385.4M
2021-03-05 21,296.23 21,301.01 20,944.42 20,961.31 456.0M
2021-03-04 21,436.32 21,463.87 21,209.58 21,296.23 380.3M
2021-03-03 21,177.91 21,483.07 21,173.20 21,436.32 393.9M
2021-03-02 21,221.46 21,331.02 21,177.91 21,177.91 355.4M
2021-03-01 20,910.37 21,326.81 20,910.37 21,221.46 361.4M
2021-02-26 21,198.12 21,198.12 20,884.27 20,910.37 526.7M
2021-02-25 21,312.65 21,404.63 21,143.74 21,198.12 471.0M
2021-02-24 21,057.72 21,329.75 21,055.50 21,312.65 452.3M
2021-02-23 20,981.09 21,271.03 20,871.94 21,057.72 539.9M
2021-02-22 21,035.96 21,042.11 20,785.14 20,981.09 424.5M
2021-02-19 20,933.87 21,069.13 20,921.12 21,035.96 311.9M
2021-02-18 21,149.49 21,245.84 20,925.77 20,933.87 310.9M
2021-02-17 21,416.37 21,458.50 21,149.49 21,149.49 317.5M
2021-02-16 21,418.90 21,544.96 21,367.60 21,416.37 326.2M
2021-02-15 21,037.47 21,432.14 21,037.47 21,418.90 314.7M
2021-02-12 21,017.85 21,037.47 20,845.76 21,037.47 272.2M
2021-02-11 20,996.44 21,029.21 20,921.29 21,017.85 254.9M
2021-02-10 21,112.94 21,242.44 20,936.43 20,996.44 305.7M
2021-02-09 21,086.55 21,208.12 21,048.41 21,112.94 273.1M
2021-02-08 21,066.87 21,131.07 20,974.22 21,086.55 307.6M
2021-02-05 20,809.30 21,106.20 20,808.74 21,066.87 362.1M
2021-02-04 20,752.44 20,893.80 20,725.06 20,809.30 311.8M
2021-02-03 20,690.21 20,864.11 20,690.21 20,752.44 307.0M
2021-02-02 20,392.62 20,690.21 20,392.62 20,690.21 332.5M
2021-02-01 20,228.58 20,465.60 20,228.58 20,392.62 308.7M
2021-01-29 20,368.25 20,368.25 20,050.84 20,228.58 399.6M
2021-01-28 20,278.35 20,386.01 19,878.45 20,368.25 418.7M
2021-01-27 20,448.36 20,538.89 20,158.24 20,278.35 453.0M
2021-01-26 20,350.41 20,534.89 20,286.56 20,448.36 325.4M
2021-01-25 20,596.91 20,744.60 20,312.71 20,350.41 352.6M
2021-01-22 20,793.72 20,827.75 20,561.26 20,596.91 368.5M
2021-01-21 20,881.46 20,967.67 20,793.72 20,793.72 306.0M
2021-01-20 20,602.89 20,881.46 20,602.89 20,881.46 305.7M
2021-01-19 20,639.34 20,788.76 20,584.28 20,602.89 285.6M
2021-01-18 20,615.59 20,688.18 20,612.58 20,639.34 229.6M
2021-01-15 20,775.75 20,780.40 20,494.74 20,615.59 359.2M
2021-01-14 20,616.31 20,826.00 20,616.31 20,775.75 292.9M
2021-01-13 20,712.96 20,795.71 20,609.69 20,616.31 280.3M
2021-01-12 20,776.13 20,847.77 20,698.08 20,712.96 335.3M
2021-01-11 21,064.24 21,119.19 20,776.13 20,776.13 329.9M
2021-01-08 21,009.86 21,208.29 21,008.97 21,064.24 357.5M
2021-01-07 20,973.16 21,084.93 20,843.18 21,009.86 306.7M
2021-01-06 20,717.37 20,973.16 20,644.29 20,973.16 344.0M
2021-01-05 20,537.89 20,751.75 20,429.56 20,717.37 374.1M
2021-01-04 20,488.30 20,827.29 20,488.30 20,537.89 369.1M