FTSE AIM All-Share TR (TFTAI)

TFTAI
🏛️ Vereinigtes Königreich →
966.65
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
2025-09-29 966.65 966.65 966.65 966.65 0.0M
2025-09-26 963.37 963.37 963.37 963.37 0.0M
2025-09-25 958.53 958.53 958.53 958.53 0.0M
2025-09-24 968.67 968.67 968.67 968.67 0.0M
2025-09-23 967.22 967.22 967.22 967.22 0.0M
2025-09-22 962.62 962.62 962.62 962.62 0.0M
2025-09-19 957.75 957.75 957.75 957.75 0.0M
2025-09-18 956.19 956.19 956.19 956.19 0.0M
2025-09-17 954.96 954.96 954.96 954.96 0.0M
2025-09-16 950.03 950.03 950.03 950.03 0.0M
2025-09-15 949.44 949.44 949.44 949.44 0.0M
2025-09-12 950.73 950.73 950.73 950.73 0.0M
2025-09-11 949.07 949.07 949.07 949.07 0.0M
2025-09-10 942.60 942.60 942.60 942.60 0.0M
2025-09-09 950.38 950.38 950.38 950.38 0.0M
2025-09-08 952.15 952.15 952.15 952.15 0.0M
2025-09-05 947.08 947.08 947.08 947.08 0.0M
2025-09-04 942.59 942.59 942.59 942.59 0.0M
2025-09-03 950.47 950.47 950.47 950.47 0.0M
2025-09-02 946.88 946.88 946.88 946.88 0.0M
2025-09-01 950.67 950.67 950.67 950.67 0.0M
2025-08-29 945.06 945.06 945.06 945.06 0.0M
2025-08-28 941.31 941.31 941.31 941.31 0.0M
2025-08-27 942.71 942.71 942.71 942.71 0.0M
2025-08-26 946.10 946.10 946.10 946.10 0.0M
2025-08-22 946.00 946.00 946.00 946.00 0.0M
2025-08-21 938.33 938.33 938.33 938.33 0.0M
2025-08-20 939.31 939.31 939.31 939.31 0.0M
2025-08-19 943.61 943.61 943.61 943.61 0.0M
2025-08-18 941.06 941.06 941.06 941.06 0.0M
2025-08-15 940.34 940.34 940.34 940.34 0.0M
2025-08-14 939.27 939.27 939.27 939.27 0.0M
2025-08-13 936.24 936.24 936.24 936.24 0.0M
2025-08-12 938.37 938.37 938.37 938.37 0.0M
2025-08-11 937.06 937.06 937.06 937.06 0.0M
2025-08-08 942.31 942.31 942.31 942.31 0.0M
2025-08-07 943.61 943.61 943.61 943.61 0.0M
2025-08-06 944.54 944.54 944.54 944.54 0.0M
2025-08-05 943.47 943.47 943.47 943.47 0.0M
2025-08-04 937.79 937.79 937.79 937.79 0.0M
2025-08-01 935.66 935.66 935.66 935.66 0.0M
2025-07-31 941.03 941.03 941.03 941.03 0.0M
2025-07-30 942.37 942.37 942.37 942.37 0.0M
2025-07-29 946.12 946.12 946.12 946.12 0.0M
2025-07-28 955.10 955.10 955.10 955.10 0.0M
2025-07-25 959.57 959.57 959.57 959.57 0.0M
2025-07-24 959.77 959.77 959.77 959.77 0.0M
2025-07-23 956.17 956.17 956.17 956.17 0.0M
2025-07-22 951.42 951.42 951.42 951.42 0.0M
2025-07-21 952.33 952.33 952.33 952.33 0.0M
2025-07-18 954.68 954.68 954.68 954.68 0.0M
2025-07-17 949.92 949.92 949.92 949.92 0.0M
2025-07-16 953.78 953.78 953.78 953.78 0.0M
2025-07-15 952.46 952.46 952.46 952.46 0.0M
2025-07-14 956.19 956.19 956.19 956.19 0.0M
2025-07-11 955.57 955.57 955.57 955.57 0.0M
2025-07-10 955.05 955.05 955.05 955.05 0.0M
2025-07-09 951.03 951.03 951.03 951.03 0.0M
2025-07-08 957.29 957.29 957.29 957.29 0.0M
2025-07-07 952.92 952.92 952.92 952.92 0.0M
2025-07-04 954.81 954.81 954.81 954.81 0.0M
2025-07-03 958.22 958.22 958.22 958.22 0.0M
2025-07-02 947.36 947.36 947.36 947.36 0.0M
2025-07-01 953.75 953.75 953.75 953.75 0.0M
2025-06-30 950.92 950.92 950.92 950.92 0.0M
2025-06-27 949.29 949.29 949.29 949.29 0.0M
2025-06-26 946.47 946.47 946.47 946.47 0.0M
2025-06-25 937.52 937.52 937.52 937.52 0.0M
2025-06-24 940.10 940.10 940.10 940.10 0.0M
2025-06-23 936.10 936.10 936.10 936.10 0.0M
2025-06-20 935.92 935.92 935.92 935.92 0.0M
2025-06-19 934.74 934.74 934.74 934.74 0.0M
2025-06-18 940.61 940.61 940.61 940.61 0.0M
2025-06-17 937.28 937.28 937.28 937.28 0.0M
2025-06-16 941.57 941.57 941.57 941.57 0.0M
2025-06-13 938.24 938.24 938.24 938.24 0.0M
2025-06-12 943.72 943.72 943.72 943.72 0.0M
2025-06-11 946.72 946.72 946.72 946.72 0.0M
2025-06-10 943.62 943.62 943.62 943.62 0.0M
2025-06-09 940.63 940.63 940.63 940.63 0.0M
2025-06-06 932.00 932.00 932.00 932.00 0.0M
2025-06-05 929.02 929.02 929.02 929.02 0.0M
2025-06-04 928.64 928.64 928.64 928.64 0.0M
2025-06-03 927.60 927.60 927.60 927.60 0.0M
2025-06-02 920.98 920.98 920.98 920.98 0.0M
2025-05-30 919.20 919.20 919.20 919.20 0.0M
2025-05-29 916.75 916.75 916.75 916.75 0.0M
2025-05-28 912.53 912.53 912.53 912.53 0.0M
2025-05-27 910.47 910.47 910.47 910.47 0.0M
2025-05-23 905.71 905.71 905.71 905.71 0.0M
2025-05-22 906.35 906.35 906.35 906.35 0.0M
2025-05-21 906.65 906.65 906.65 906.65 0.0M
2025-05-20 907.12 907.12 907.12 907.12 0.0M
2025-05-19 902.17 902.17 902.17 902.17 0.0M
2025-05-16 903.62 903.62 903.62 903.62 0.0M
2025-05-15 900.07 900.07 900.07 900.07 0.0M
2025-05-14 898.94 898.94 898.94 898.94 0.0M
2025-05-13 898.29 898.29 898.29 898.29 0.0M
2025-05-12 896.10 896.10 896.10 896.10 0.0M
2025-05-09 893.15 893.15 893.15 893.15 0.0M
2025-05-08 885.18 885.18 885.18 885.18 0.0M
2025-05-07 875.97 875.97 875.97 875.97 0.0M
2025-05-06 872.39 872.39 872.39 872.39 0.0M
2025-05-02 869.20 869.20 869.20 869.20 0.0M
2025-05-01 859.66 859.66 859.66 859.66 0.0M
2025-04-30 848.11 848.11 848.11 848.11 0.0M
2025-04-29 836.57 836.57 836.57 836.57 0.0M
2025-04-28 829.74 829.74 829.74 829.74 0.0M
2025-04-25 826.17 826.17 826.17 826.17 0.0M
2025-04-24 822.40 822.40 822.40 822.40 0.0M
2025-04-23 829.81 829.81 829.81 829.81 0.0M
2025-04-22 824.06 824.06 824.06 824.06 0.0M
2025-04-17 820.55 820.55 820.55 820.55 0.0M
2025-04-16 821.65 821.65 821.65 821.65 0.0M
2025-04-15 816.90 816.90 816.90 816.90 0.0M
2025-04-14 808.33 808.33 808.33 808.33 0.0M
2025-04-11 794.60 794.60 794.60 794.60 0.0M
2025-04-10 791.10 791.10 791.10 791.10 0.0M
2025-04-09 768.67 768.67 768.67 768.67 0.0M
2025-04-08 786.63 786.63 786.63 786.63 0.0M
2025-04-07 765.50 765.50 765.50 765.50 0.0M
2025-04-04 785.27 785.27 785.27 785.27 0.0M
2025-04-03 818.52 818.52 818.52 818.52 0.0M
2025-04-02 840.55 840.55 840.55 840.55 0.0M
2025-04-01 843.75 843.75 843.75 843.75 0.0M
2025-03-31 835.91 835.91 835.91 835.91 0.0M
2025-03-28 853.84 853.84 853.84 853.84 0.0M
2025-03-27 854.02 854.02 854.02 854.02 0.0M
2025-03-26 850.23 850.23 850.23 850.23 0.0M
2025-03-25 849.77 849.77 849.77 849.77 0.0M
2025-03-24 844.48 844.48 844.48 844.48 0.0M
2025-03-21 844.49 844.49 844.49 844.49 0.0M
2025-03-20 852.72 852.72 852.72 852.72 0.0M
2025-03-19 850.81 850.81 850.81 850.81 0.0M
2025-03-18 850.39 850.39 850.39 850.39 0.0M
2025-03-17 843.87 843.87 843.87 843.87 0.0M
2025-03-14 842.38 842.38 842.38 842.38 0.0M
2025-03-13 832.24 832.24 832.24 832.24 0.0M
2025-03-12 833.82 833.82 833.82 833.82 0.0M
2025-03-11 830.84 830.84 830.84 830.84 0.0M
2025-03-10 835.92 835.92 835.92 835.92 0.0M
2025-03-07 850.12 850.12 850.12 850.12 0.0M
2025-03-06 847.95 847.95 847.95 847.95 0.0M
2025-03-05 845.52 845.52 845.52 845.52 0.0M
2025-03-04 841.11 841.11 841.11 841.11 0.0M
2025-03-03 859.39 859.39 859.39 859.39 0.0M
2025-02-28 861.87 861.87 861.87 861.87 0.0M
2025-02-27 866.47 866.47 866.47 866.47 0.0M
2025-02-26 871.04 871.04 871.04 871.04 0.0M
2025-02-25 866.83 866.83 866.83 866.83 0.0M
2025-02-24 870.29 870.29 870.29 870.29 0.0M
2025-02-21 879.02 879.02 879.02 879.02 0.0M
2025-02-20 877.21 877.21 877.21 877.21 0.0M
2025-02-19 880.18 880.18 880.18 880.18 0.0M
2025-02-18 886.40 886.40 886.40 886.40 0.0M
2025-02-17 887.26 887.26 887.26 887.26 0.0M
2025-02-14 888.28 888.28 888.28 888.28 0.0M
2025-02-13 884.79 884.79 884.79 884.79 0.0M
2025-02-12 884.96 884.96 884.96 884.96 0.0M
2025-02-11 886.37 886.37 886.37 886.37 0.0M
2025-02-10 886.44 886.44 886.44 886.44 0.0M
2025-02-07 879.63 879.63 879.63 879.63 0.0M
2025-02-06 881.84 881.84 881.84 881.84 0.0M
2025-02-05 874.89 874.89 874.89 874.89 0.0M
2025-02-04 870.96 870.96 870.96 870.96 0.0M
2025-02-03 870.67 870.67 870.67 870.67 0.0M
2025-01-31 878.01 878.01 878.01 878.01 0.0M
2025-01-30 878.12 878.12 878.12 878.12 0.0M
2025-01-29 870.73 870.73 870.73 870.73 0.0M
2025-01-28 874.55 874.55 874.55 874.55 0.0M
2025-01-27 869.75 869.75 869.75 869.75 0.0M
2025-01-24 874.23 874.23 874.23 874.23 0.0M
2025-01-23 881.32 881.32 881.32 881.32 0.0M
2025-01-22 881.38 881.38 881.38 881.38 0.0M
2025-01-21 879.08 879.08 879.08 879.08 0.0M
2025-01-20 878.07 878.07 878.07 878.07 0.0M
2025-01-17 879.02 879.02 879.02 879.02 0.0M
2025-01-16 876.88 876.88 876.88 876.88 0.0M
2025-01-15 872.86 872.86 872.86 872.86 0.0M
2025-01-14 864.66 864.66 864.66 864.66 0.0M
2025-01-13 866.58 866.58 866.58 866.58 0.0M
2025-01-10 871.45 871.45 871.45 871.45 0.0M
2025-01-09 879.50 879.50 879.50 879.50 0.0M
2025-01-08 879.60 879.60 879.60 879.60 0.0M
2025-01-07 885.92 885.92 885.92 885.92 0.0M
2025-01-06 890.40 890.40 890.40 890.40 0.0M
2025-01-03 886.06 886.06 886.06 886.06 0.0M
2025-01-02 883.99 883.99 883.99 883.99 0.0M