FTSE AIM All Share (FTAI)

🏛️ Vereinigtes Königreich →
777.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 774.10 777.97 774.10 777.97 326,824.3K
08:05 778.38 779.11 778.38 778.77 302,259.2K
08:10 778.62 778.79 778.08 778.13 108,889.0K
08:15 778.41 778.48 778.32 778.48 48,962.3K
08:20 777.96 777.96 777.46 777.46 51,458.6K
08:25 777.41 777.57 777.27 777.51 48,425.6K
08:30 777.54 777.95 777.54 777.95 28,532.4K
08:35 778.03 778.05 777.93 778.05 168,753.1K
08:40 778.05 778.05 777.76 777.83 88,180.7K
08:45 777.92 778.10 777.92 777.98 177,041.9K
08:50 778.12 778.28 778.12 778.26 68,212.6K
08:55 778.29 778.29 777.96 778.22 35,265.3K
09:00 778.12 778.35 778.12 778.33 73,346.5K
09:05 778.40 778.80 778.40 778.76 55,684.3K
09:10 778.81 779.20 778.81 779.20 42,915.5K
09:15 779.26 779.27 778.96 778.96 50,482.1K
09:20 779.00 779.00 778.66 778.66 38,752.6K
09:25 778.69 778.69 778.14 778.23 94,087.9K
09:30 778.22 778.61 778.22 778.61 44,746.4K
09:35 778.54 778.55 778.44 778.44 331,377.4K
09:40 778.44 778.68 778.44 778.60 75,193.9K
09:45 778.65 778.90 778.65 778.76 114,798.4K
09:50 778.70 778.75 778.58 778.61 30,378.6K
09:55 778.67 778.89 778.67 778.89 29,731.8K
10:00 778.93 779.06 778.82 778.82 24,599.1K
10:05 778.81 778.81 778.51 778.51 57,699.9K
10:10 778.61 778.72 778.56 778.59 52,538.4K
10:15 778.45 778.79 778.45 778.75 38,076.8K
10:20 778.74 778.83 778.55 778.55 40,068.7K
10:25 778.64 778.70 778.57 778.67 31,864.1K
10:30 778.58 778.82 778.58 778.62 28,043.6K
10:35 778.55 778.61 778.45 778.45 18,726.7K
10:40 778.46 778.46 778.16 778.16 32,738.9K
10:45 778.15 778.15 777.92 777.93 323,242.7K
10:50 777.98 777.98 777.67 777.73 94,702.7K
10:55 777.73 777.86 777.73 777.86 59,406.3K
11:00 777.80 777.99 777.79 777.99 368,638.8K
11:05 777.95 778.10 777.95 777.95 20,598.3K
11:10 777.96 778.25 777.96 778.25 130,601.9K
11:15 778.32 778.35 778.26 778.35 40,778.3K
11:20 778.41 778.53 778.41 778.51 192,525.1K
11:25 778.54 778.80 778.54 778.80 182,122.5K
11:30 778.84 778.87 778.80 778.80 73,121.8K
11:35 778.81 778.89 778.81 778.85 9,184.5K
11:40 778.82 778.83 778.79 778.83 60,237.6K
11:45 779.00 779.01 778.98 778.98 355,214.0K
11:50 779.01 779.01 778.73 778.73 8,575.0K
11:55 778.72 778.74 778.64 778.64 109,405.7K
12:00 778.59 778.59 778.34 778.45 40,660.5K
12:05 778.39 778.62 778.39 778.44 27,694.5K
12:10 778.43 778.50 778.33 778.33 38,569.0K
12:15 778.49 778.51 778.47 778.51 29,226.7K
12:20 778.48 778.58 778.47 778.54 16,470.4K
12:25 778.47 778.48 778.36 778.37 13,808.0K
12:30 778.38 778.58 778.38 778.58 8,776.0K
12:35 778.55 778.68 778.55 778.68 57,615.3K
12:40 778.67 778.75 778.65 778.75 13,579.7K
12:45 779.07 779.34 779.07 779.30 7,267.5K
12:50 779.14 779.14 778.93 778.93 39,505.9K
12:55 778.96 778.96 778.88 778.95 18,554.6K
13:00 778.98 779.01 778.84 778.84 19,248.8K
13:05 778.82 778.96 778.78 778.96 26,687.3K
13:10 779.01 779.02 778.84 779.00 21,558.6K
13:15 778.98 778.98 778.78 778.86 24,893.3K
13:20 778.88 778.95 778.61 778.63 61,985.8K
13:25 778.63 778.71 778.63 778.63 8,551.8K
13:30 778.70 778.73 778.23 778.32 65,046.2K
13:35 778.28 778.28 778.00 778.05 11,766.4K
13:40 778.06 778.26 778.06 778.26 60,256.7K
13:45 778.14 778.14 778.01 778.02 11,967.4K
13:50 778.07 778.31 778.07 778.31 34,555.5K
13:55 778.33 778.45 778.33 778.45 34,476.6K
14:00 778.16 778.16 777.95 778.01 22,624.7K
14:05 778.02 778.12 778.02 778.12 27,170.5K
14:10 778.14 778.23 778.14 778.23 6,542.9K
14:15 778.25 778.25 778.22 778.25 35,507.3K
14:20 778.41 778.50 778.41 778.50 143,678.7K
14:25 778.33 778.33 778.17 778.18 14,959.2K
14:30 778.17 778.17 777.89 777.89 23,942.9K
14:35 777.73 777.77 777.70 777.70 9,061.8K
14:40 777.46 777.50 777.25 777.50 71,899.1K
14:45 777.37 777.53 777.26 777.26 27,667.8K
14:50 777.33 777.50 777.33 777.50 30,127.3K
14:55 777.47 777.69 777.47 777.63 25,360.2K
15:00 777.77 777.87 777.66 777.87 33,918.4K
15:05 777.95 778.02 777.87 777.98 47,177.7K
15:10 777.92 777.92 777.50 777.50 86,792.2K
15:15 777.43 777.48 777.43 777.46 18,028.7K
15:20 777.49 777.65 777.42 777.65 22,102.6K
15:25 777.87 777.87 777.63 777.71 20,901.1K
15:30 777.63 777.91 777.63 777.76 11,698.4K
15:35 777.82 777.82 777.64 777.64 63,581.0K
15:40 777.61 777.72 777.61 777.72 41,463.8K
15:45 777.63 777.80 777.61 777.61 80,912.8K
15:50 777.56 777.56 777.47 777.47 50,467.7K
15:55 777.55 777.55 777.43 777.50 44,570.9K
16:00 777.27 777.59 777.27 777.51 127,464.6K
16:05 777.58 777.71 777.55 777.56 34,725.5K
16:10 777.44 777.79 777.41 777.79 15,789.2K
16:15 777.66 777.66 777.43 777.55 139,709.7K
16:20 777.58 777.58 777.45 777.53 51,782.3K
16:25 777.63 777.66 777.54 777.66 146,231.3K
16:35 777.53 777.53 777.53 777.53 89,786.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 773.68 777.84 773.68 777.53 10,960.5M
2025-09-25 780.53 780.98 773.62 773.62 4,741.0M
2025-09-24 781.43 782.73 780.46 782.42 5,740.6M
2025-09-23 778.49 782.99 778.49 781.25 5,746.4M
2025-09-22 774.10 779.34 774.10 777.53 7,045.4M
2025-09-19 773.03 773.60 770.22 773.60 6,988.7M
2025-09-18 772.74 772.74 770.48 772.34 9,135.0M
2025-09-17 768.99 771.86 766.68 771.86 5,944.6M
2025-09-16 765.54 770.82 765.54 767.87 7,306.3M
2025-09-15 767.81 771.63 767.02 767.39 5,660.3M
2025-09-12 769.66 770.74 767.43 768.44 8,191.0M
2025-09-11 761.70 767.10 761.70 767.10 5,027.2M
2025-09-10 768.44 768.44 761.43 762.01 7,342.1M
2025-09-09 770.64 772.15 768.25 768.30 7,262.6M
2025-09-08 765.85 773.38 765.85 769.73 8,689.8M
2025-09-05 762.03 768.27 762.03 765.63 5,162.6M
2025-09-04 768.26 768.26 756.05 762.00 10,668.9M
2025-09-03 765.74 770.06 765.74 768.47 5,789.6M
2025-09-02 769.36 770.44 762.67 765.57 6,094.8M
2025-09-01 764.14 770.36 764.14 768.64 8,140.1M
2025-08-29 761.82 765.76 761.82 764.10 11,074.7M
2025-08-28 762.87 764.57 760.72 761.21 19,060.3M
2025-08-27 765.36 766.03 760.15 762.37 21,461.1M
2025-08-26 765.39 767.57 763.64 765.11 12,485.4M
2025-08-22 761.01 765.03 758.52 765.03 10,269.3M
2025-08-21 760.44 760.44 757.22 758.86 12,602.1M
2025-08-20 762.70 762.70 757.68 759.74 14,101.8M
2025-08-19 761.12 764.74 761.12 763.22 4,248.6M
2025-08-18 760.39 762.94 760.39 761.16 4,487.7M
2025-08-15 760.06 761.68 759.53 760.57 4,328.1M
2025-08-14 757.72 759.81 757.72 759.71 7,338.6M
2025-08-13 759.25 761.23 757.54 757.54 9,134.0M
2025-08-12 758.19 760.99 757.51 759.27 6,037.2M
2025-08-11 762.57 762.57 758.21 758.21 4,846.0M
2025-08-08 763.18 763.18 759.35 762.46 5,841.1M
2025-08-07 764.36 765.62 761.82 763.51 3,890.4M
2025-08-06 763.60 766.38 763.34 764.35 8,627.0M
2025-08-05 758.77 764.82 758.77 763.48 6,896.8M
2025-08-04 757.05 759.17 756.57 758.89 5,256.6M
2025-08-01 762.34 762.34 755.72 757.16 4,207.7M
2025-07-31 762.18 763.00 760.40 761.50 6,531.8M
2025-07-30 766.49 766.69 762.54 762.72 7,153.6M
2025-07-29 771.78 771.78 765.19 765.75 10,950.0M
2025-07-28 776.99 780.46 772.42 773.02 10,396.5M
2025-07-25 777.27 777.27 775.29 776.64 9,276.5M
2025-07-24 774.61 776.87 773.32 776.87 5,195.8M
2025-07-23 770.33 774.53 770.33 773.99 6,895.6M
2025-07-22 771.65 772.60 767.78 770.14 8,694.5M
2025-07-21 773.53 775.30 770.76 770.88 18,740.2M
2025-07-18 772.44 772.78 770.57 772.78 12,542.2M
2025-07-17 772.47 773.92 767.09 768.93 14,713.5M
2025-07-16 771.96 775.77 771.96 772.10 7,457.3M
2025-07-15 773.88 777.26 771.03 771.03 10,076.6M
2025-07-14 770.83 777.34 770.83 774.05 6,356.6M
2025-07-11 772.61 774.65 771.92 773.55 12,357.0M
2025-07-10 767.01 774.04 767.01 773.13 13,938.3M
2025-07-09 775.61 775.61 770.43 770.43 25,596.5M
2025-07-08 775.30 776.06 772.70 775.50 9,311.6M
2025-07-07 774.09 774.79 771.96 771.96 18,408.3M
2025-07-04 776.33 776.33 773.49 773.49 11,008.7M
2025-07-03 768.21 777.36 768.21 776.25 8,499.0M
2025-07-02 774.89 774.89 767.76 767.76 11,185.5M
2025-07-01 772.06 775.61 770.65 772.94 6,602.5M
2025-06-30 768.53 772.21 768.53 770.65 8,146.8M
2025-06-27 767.01 769.78 765.85 769.33 9,684.0M
2025-06-26 759.44 767.04 759.44 767.04 6,282.4M
2025-06-25 762.91 762.91 759.96 760.45 6,760.9M
2025-06-24 759.77 762.91 758.89 762.54 11,049.5M
2025-06-23 759.72 759.72 757.10 759.29 10,440.7M
2025-06-20 760.14 761.98 758.40 759.14 7,257.9M
2025-06-19 765.02 765.02 758.19 758.19 9,375.5M
2025-06-18 758.92 763.75 758.92 763.36 8,426.0M
2025-06-17 766.06 766.06 760.65 760.65 9,711.7M
2025-06-16 763.83 765.27 760.95 764.14 12,909.1M
2025-06-13 765.77 765.77 760.81 761.43 14,116.0M
2025-06-12 769.24 769.24 763.92 765.88 11,009.9M
2025-06-11 767.34 769.41 766.05 768.83 15,554.7M
2025-06-10 764.66 767.80 762.38 766.32 16,956.3M
2025-06-09 756.27 763.91 756.27 763.89 5,971.0M
2025-06-06 755.04 757.92 754.08 756.88 8,482.6M
2025-06-05 754.65 754.91 752.25 754.46 10,693.7M
2025-06-04 752.85 757.53 752.85 754.35 11,202.3M
2025-06-03 748.67 753.51 747.38 753.51 7,926.9M
2025-06-02 746.68 748.27 744.86 748.13 10,221.0M
2025-05-30 745.68 747.71 744.28 746.68 5,273.7M
2025-05-29 741.54 745.32 741.54 744.84 8,844.0M
2025-05-28 740.11 742.36 738.23 741.58 8,245.7M
2025-05-27 736.35 740.29 736.35 739.91 11,023.8M
2025-05-23 736.99 741.69 731.40 736.04 5,603.3M
2025-05-22 736.75 736.75 733.19 736.74 5,401.4M
2025-05-21 737.96 737.96 733.71 737.20 8,329.0M
2025-05-20 734.23 737.58 732.32 737.58 8,235.6M
2025-05-19 735.00 735.00 730.57 733.56 5,212.7M
2025-05-16 728.19 734.73 728.19 734.73 9,018.4M
2025-05-15 728.79 732.07 728.52 731.85 6,838.0M
2025-05-14 730.32 732.36 727.08 731.62 9,395.3M
2025-05-13 727.69 731.81 727.69 731.09 6,665.7M
2025-05-12 722.06 730.62 722.06 729.30 4,532.7M
2025-05-09 718.63 726.91 718.63 726.91 6,101.2M
2025-05-08 711.57 720.59 711.57 720.42 7,285.8M
2025-05-07 706.40 713.26 706.40 713.26 11,958.1M
2025-05-06 707.19 710.67 707.19 710.34 8,643.8M
2025-05-02 699.97 708.12 699.97 707.75 13,133.4M
2025-05-01 692.46 699.98 690.12 699.98 6,612.6M
2025-04-30 681.38 690.72 681.38 690.72 3,826.0M
2025-04-29 671.88 682.85 671.88 681.31 4,844.7M
2025-04-28 671.53 677.67 671.53 675.75 10,218.0M
2025-04-25 668.31 672.85 668.31 672.85 10,724.8M
2025-04-24 676.32 676.32 668.72 669.78 21,522.8M
2025-04-23 668.09 677.22 668.09 676.48 27,393.4M
2025-04-22 668.22 673.07 668.22 671.79 7,526.7M
2025-04-17 669.74 669.92 667.13 668.94 7,328.4M
2025-04-16 665.72 669.88 664.37 669.88 4,426.3M
2025-04-15 658.02 666.01 658.02 666.01 7,452.3M
2025-04-14 648.97 660.04 648.97 659.02 3,066.1M
2025-04-11 645.98 649.34 644.63 647.83 2,920.4M
2025-04-10 629.84 655.53 629.84 644.97 3,561.5M
2025-04-09 640.26 640.26 623.06 627.01 3,639.6M
2025-04-08 623.86 643.49 623.86 641.66 5,025.8M
2025-04-07 639.12 639.12 612.89 624.42 5,399.7M
2025-04-04 670.38 670.38 636.26 640.54 4,650.5M
2025-04-03 683.21 683.21 667.01 667.67 4,656.5M
2025-04-02 687.75 689.11 683.22 685.77 6,904.3M
2025-04-01 683.17 690.72 683.17 688.38 6,934.3M
2025-03-31 695.89 695.89 680.98 681.99 6,816.5M
2025-03-28 699.14 699.14 695.06 696.62 14,047.4M
2025-03-27 694.70 696.76 692.74 696.76 17,886.2M
2025-03-26 693.71 697.23 693.71 693.81 6,018.7M
2025-03-25 689.19 696.09 689.19 693.44 9,481.9M
2025-03-24 689.54 692.76 689.12 689.12 5,909.3M
2025-03-21 695.16 695.94 689.12 689.12 5,079.0M
2025-03-20 694.75 697.58 694.09 695.84 3,603.2M
2025-03-19 694.45 695.47 692.03 694.62 3,422.3M
2025-03-18 689.90 694.28 689.90 694.28 4,705.6M
2025-03-17 686.71 690.92 686.71 688.96 3,999.7M
2025-03-14 681.94 687.74 680.60 687.74 4,447.9M
2025-03-13 680.11 681.30 679.16 679.46 4,938.0M
2025-03-12 677.99 682.50 677.99 680.92 4,375.8M
2025-03-11 682.61 686.05 678.49 678.49 4,780.1M
2025-03-10 692.58 696.14 682.63 682.63 4,207.5M
2025-03-07 693.26 694.23 689.50 694.23 8,191.4M
2025-03-06 690.97 694.39 690.11 692.46 3,517.0M
2025-03-05 688.24 695.81 688.24 690.48 3,793.9M
2025-03-04 700.19 700.30 686.87 686.87 4,396.2M
2025-03-03 704.10 706.05 699.14 701.80 3,530.7M
2025-02-28 707.65 707.65 702.54 703.83 4,024.5M
2025-02-27 711.44 711.82 707.36 707.72 3,949.4M
2025-02-26 708.94 713.30 708.94 711.50 4,491.0M
2025-02-25 710.73 711.82 708.06 708.06 2,597.7M
2025-02-24 716.69 719.20 709.69 710.88 3,737.2M
2025-02-21 717.17 721.05 717.17 718.02 5,982.7M
2025-02-20 719.57 723.31 716.54 716.54 5,228.2M
2025-02-19 723.24 725.06 718.65 719.43 4,266.7M
2025-02-18 725.23 726.96 724.52 724.52 5,282.8M
2025-02-17 726.89 728.15 725.03 725.22 3,885.5M
2025-02-14 725.98 726.72 719.85 726.06 3,403.2M
2025-02-13 723.62 724.23 722.01 723.20 3,683.5M
2025-02-12 723.71 725.71 722.66 723.39 3,760.1M
2025-02-11 723.23 726.01 723.23 724.54 5,825.7M
2025-02-10 718.14 725.55 718.14 724.60 10,332.9M
2025-02-07 723.25 723.25 719.04 719.04 3,862.3M
2025-02-06 715.77 722.60 715.61 720.84 6,238.6M
2025-02-05 712.70 715.69 711.43 715.58 6,103.4M
2025-02-04 712.04 712.78 710.56 712.37 4,229.3M
2025-02-03 719.42 719.42 709.82 712.13 5,709.1M
2025-01-31 717.70 719.21 716.09 718.13 7,195.6M
2025-01-30 711.49 718.74 711.49 718.23 5,995.7M
2025-01-29 715.32 716.62 712.19 712.19 4,421.2M
2025-01-28 712.34 715.74 710.89 715.32 5,173.3M
2025-01-27 715.64 715.64 709.78 711.39 4,792.7M
2025-01-24 723.00 723.00 714.61 715.05 6,741.1M
2025-01-23 720.53 723.48 720.34 720.86 5,200.3M
2025-01-22 719.42 723.60 719.42 721.00 5,423.2M
2025-01-21 720.58 720.58 716.99 719.11 6,698.5M
2025-01-20 718.02 720.47 718.02 718.29 4,920.4M
2025-01-17 715.85 719.77 715.85 719.07 7,384.8M
2025-01-16 716.72 717.31 714.58 717.31 6,216.4M
2025-01-15 707.32 714.53 707.32 714.53 6,951.7M
2025-01-14 709.59 712.74 707.81 707.81 4,910.9M
2025-01-13 713.66 715.08 709.39 709.39 4,525.1M
2025-01-10 719.10 720.80 713.38 713.38 13,814.0M
2025-01-09 721.35 721.35 718.72 719.96 6,418.5M
2025-01-08 726.20 726.20 718.84 720.11 3,688.7M
2025-01-07 728.35 728.47 724.39 725.28 4,271.5M
2025-01-06 727.08 729.41 725.95 728.95 4,239.7M
2025-01-03 723.72 725.73 722.88 725.40 3,101.3M
2025-01-02 717.04 724.22 717.04 723.70 2,797.7M