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
2023-12-29 915.02 915.02 915.02 915.02 0.0M
2023-12-28 915.43 915.43 915.43 915.43 0.0M
2023-12-27 914.46 914.46 914.46 914.46 0.0M
2023-12-22 904.12 904.12 904.12 904.12 0.0M
2023-12-21 901.78 901.78 901.78 901.78 0.0M
2023-12-20 900.54 900.54 900.54 900.54 0.0M
2023-12-19 893.30 893.30 893.30 893.30 0.0M
2023-12-18 888.26 888.26 888.26 888.26 0.0M
2023-12-15 886.00 886.00 886.00 886.00 0.0M
2023-12-14 884.25 884.25 884.25 884.25 0.0M
2023-12-13 867.49 867.49 867.49 867.49 0.0M
2023-12-12 867.26 867.26 867.26 867.26 0.0M
2023-12-11 868.96 868.96 868.96 868.96 0.0M
2023-12-08 866.70 866.70 866.70 866.70 0.0M
2023-12-07 863.60 863.60 863.60 863.60 0.0M
2023-12-06 860.16 860.16 860.16 860.16 0.0M
2023-12-05 858.44 858.44 858.44 858.44 0.0M
2023-12-04 856.71 856.71 856.71 856.71 0.0M
2023-12-01 857.97 857.97 857.97 857.97 0.0M
2023-11-30 854.96 854.96 854.96 854.96 0.0M
2023-11-29 856.60 856.60 856.60 856.60 0.0M
2023-11-28 852.86 852.86 852.86 852.86 0.0M
2023-11-27 855.71 855.71 855.71 855.71 0.0M
2023-11-24 858.04 858.04 858.04 858.04 0.0M
2023-11-23 859.45 859.45 859.45 859.45 0.0M
2023-11-22 857.67 857.67 857.67 857.67 0.0M
2023-11-21 856.96 856.96 856.96 856.96 0.0M
2023-11-20 863.71 863.71 863.71 863.71 0.0M
2023-11-17 860.23 860.23 860.23 860.23 0.0M
2023-11-16 853.34 853.34 853.34 853.34 0.0M
2023-11-15 855.58 855.58 855.58 855.58 0.0M
2023-11-14 848.57 848.57 848.57 848.57 0.0M
2023-11-13 837.99 837.99 837.99 837.99 0.0M
2023-11-10 838.25 838.25 838.25 838.25 0.0M
2023-11-09 842.05 842.05 842.05 842.05 0.0M
2023-11-08 838.43 838.43 838.43 838.43 0.0M
2023-11-07 834.78 834.78 834.78 834.78 0.0M
2023-11-06 833.89 833.89 833.89 833.89 0.0M
2023-11-03 833.14 833.14 833.14 833.14 0.0M
2023-11-02 824.88 824.88 824.88 824.88 0.0M
2023-11-01 816.56 816.56 816.56 816.56 0.0M
2023-10-31 812.11 812.11 812.11 812.11 0.0M
2023-10-30 810.59 810.59 810.59 810.59 0.0M
2023-10-27 805.68 805.68 805.68 805.68 0.0M
2023-10-26 800.16 800.16 800.16 800.16 0.0M
2023-10-25 804.26 804.26 804.26 804.26 0.0M
2023-10-24 809.79 809.79 809.79 809.79 0.0M
2023-10-23 812.12 812.12 812.12 812.12 0.0M
2023-10-20 815.13 815.13 815.13 815.13 0.0M
2023-10-19 816.14 816.14 816.14 816.14 0.0M
2023-10-18 817.27 817.27 817.27 817.27 0.0M
2023-10-17 824.17 824.17 824.17 824.17 0.0M
2023-10-16 819.67 819.67 819.67 819.67 0.0M
2023-10-13 823.08 823.08 823.08 823.08 0.0M
2023-10-12 830.13 830.13 830.13 830.13 0.0M
2023-10-11 830.06 830.06 830.06 830.06 0.0M
2023-10-10 832.92 832.92 832.92 832.92 0.0M
2023-10-09 820.68 820.68 820.68 820.68 0.0M
2023-10-06 828.89 828.89 828.89 828.89 0.0M
2023-10-05 828.92 828.92 828.92 828.92 0.0M
2023-10-04 828.98 828.98 828.98 828.98 0.0M
2023-10-03 838.80 838.80 838.80 838.80 0.0M
2023-10-02 855.73 855.73 855.73 855.73 0.0M
2023-09-29 865.91 865.91 865.91 865.91 0.0M
2023-09-28 864.47 864.47 864.47 864.47 0.0M
2023-09-27 867.90 867.90 867.90 867.90 0.0M
2023-09-26 869.82 869.82 869.82 869.82 0.0M
2023-09-25 875.03 875.03 875.03 875.03 0.0M
2023-09-22 880.88 880.88 880.88 880.88 0.0M
2023-09-21 880.26 880.26 880.26 880.26 0.0M
2023-09-20 888.75 888.75 888.75 888.75 0.0M
2023-09-19 883.63 883.63 883.63 883.63 0.0M
2023-09-18 883.22 883.22 883.22 883.22 0.0M
2023-09-15 887.14 887.14 887.14 887.14 0.0M
2023-09-14 886.45 886.45 886.45 886.45 0.0M
2023-09-13 881.58 881.58 881.58 881.58 0.0M
2023-09-12 884.51 884.51 884.51 884.51 0.0M
2023-09-11 883.49 883.49 883.49 883.49 0.0M
2023-09-08 884.79 884.79 884.79 884.79 0.0M
2023-09-07 875.55 875.55 875.55 875.55 0.0M
2023-09-06 876.77 876.77 876.77 876.77 0.0M
2023-09-05 880.43 880.43 880.43 880.43 0.0M
2023-09-04 881.07 881.07 881.07 881.07 0.0M
2023-09-01 882.06 882.06 882.06 882.06 0.0M
2023-08-31 882.65 882.65 882.65 882.65 0.0M
2023-08-30 882.74 882.74 882.74 882.74 0.0M
2023-08-29 881.60 881.60 881.60 881.60 0.0M
2023-08-25 872.63 872.63 872.63 872.63 0.0M
2023-08-24 873.64 873.64 873.64 873.64 0.0M
2023-08-23 873.38 873.38 873.38 873.38 0.0M
2023-08-22 870.66 870.66 870.66 870.66 0.0M
2023-08-21 867.13 867.13 867.13 867.13 0.0M
2023-08-18 870.73 870.73 870.73 870.73 0.0M
2023-08-17 880.10 880.10 880.10 880.10 0.0M
2023-08-16 889.22 889.22 889.22 889.22 0.0M
2023-08-15 891.70 891.70 891.70 891.70 0.0M
2023-08-14 897.69 897.69 897.69 897.69 0.0M
2023-08-11 899.60 899.60 899.60 899.60 0.0M
2023-08-10 900.58 900.58 900.58 900.58 0.0M
2023-08-09 901.00 901.00 901.00 901.00 0.0M
2023-08-08 902.01 902.01 902.01 902.01 0.0M
2023-08-07 902.96 902.96 902.96 902.96 0.0M
2023-08-04 907.46 907.46 907.46 907.46 0.0M
2023-08-03 902.85 902.85 902.85 902.85 0.0M
2023-08-02 900.98 900.98 900.98 900.98 0.0M
2023-08-01 908.75 908.75 908.75 908.75 0.0M
2023-07-31 908.86 908.86 908.86 908.86 0.0M
2023-07-28 910.65 910.65 910.65 910.65 0.0M
2023-07-27 914.30 914.30 914.30 914.30 0.0M
2023-07-26 910.51 910.51 910.51 910.51 0.0M
2023-07-25 910.33 910.33 910.33 910.33 0.0M
2023-07-24 907.48 907.48 907.48 907.48 0.0M
2023-07-21 910.99 910.99 910.99 910.99 0.0M
2023-07-20 908.29 908.29 908.29 908.29 0.0M
2023-07-19 910.36 910.36 910.36 910.36 0.0M
2023-07-18 896.38 896.38 896.38 896.38 0.0M
2023-07-17 890.39 890.39 890.39 890.39 0.0M
2023-07-14 892.14 892.14 892.14 892.14 0.0M
2023-07-13 891.55 891.55 891.55 891.55 0.0M
2023-07-12 886.76 886.76 886.76 886.76 0.0M
2023-07-11 877.53 877.53 877.53 877.53 0.0M
2023-07-10 877.66 877.66 877.66 877.66 0.0M
2023-07-07 881.20 881.20 881.20 881.20 0.0M
2023-07-06 880.19 880.19 880.19 880.19 0.0M
2023-07-05 893.15 893.15 893.15 893.15 0.0M
2023-07-04 897.98 897.98 897.98 897.98 0.0M
2023-07-03 895.46 895.46 895.46 895.46 0.0M
2023-06-30 894.50 894.50 894.50 894.50 0.0M
2023-06-29 891.20 891.20 891.20 891.20 0.0M
2023-06-28 897.29 897.29 897.29 897.29 0.0M
2023-06-27 896.12 896.12 896.12 896.12 0.0M
2023-06-26 902.34 902.34 902.34 902.34 0.0M
2023-06-23 909.70 909.70 909.70 909.70 0.0M
2023-06-22 917.25 917.25 917.25 917.25 0.0M
2023-06-21 927.59 927.59 927.59 927.59 0.0M
2023-06-20 930.63 930.63 930.63 930.63 0.0M
2023-06-19 935.78 935.78 935.78 935.78 0.0M
2023-06-16 939.41 939.41 939.41 939.41 0.0M
2023-06-15 938.19 938.19 938.19 938.19 0.0M
2023-06-14 940.71 940.71 940.71 940.71 0.0M
2023-06-13 941.33 941.33 941.33 941.33 0.0M
2023-06-12 938.68 938.68 938.68 938.68 0.0M
2023-06-09 939.70 939.70 939.70 939.70 0.0M
2023-06-08 939.18 939.18 939.18 939.18 0.0M
2023-06-07 938.90 938.90 938.90 938.90 0.0M
2023-06-06 938.33 938.33 938.33 938.33 0.0M
2023-06-05 937.43 937.43 937.43 937.43 0.0M
2023-06-02 934.79 934.79 934.79 934.79 0.0M
2023-06-01 928.71 928.71 928.71 928.71 0.0M
2023-05-31 926.32 926.32 926.32 926.32 0.0M
2023-05-30 931.04 931.04 931.04 931.04 0.0M
2023-05-26 936.83 936.83 936.83 936.83 0.0M
2023-05-25 937.81 937.81 937.81 937.81 0.0M
2023-05-24 942.20 942.20 942.20 942.20 0.0M
2023-05-23 955.89 955.89 955.89 955.89 0.0M
2023-05-22 956.10 956.10 956.10 956.10 0.0M
2023-05-19 957.00 957.00 957.00 957.00 0.0M
2023-05-18 958.14 958.14 958.14 958.14 0.0M
2023-05-17 956.93 956.93 956.93 956.93 0.0M
2023-05-16 960.29 960.29 960.29 960.29 0.0M
2023-05-15 963.61 963.61 963.61 963.61 0.0M
2023-05-12 966.11 966.11 966.11 966.11 0.0M
2023-05-11 964.06 964.06 964.06 964.06 0.0M
2023-05-10 975.31 975.31 975.31 975.31 0.0M
2023-05-09 980.22 980.22 980.22 980.22 0.0M
2023-05-05 979.51 979.51 979.51 979.51 0.0M
2023-05-04 975.01 975.01 975.01 975.01 0.0M
2023-05-03 978.74 978.74 978.74 978.74 0.0M
2023-05-02 978.65 978.65 978.65 978.65 0.0M
2023-04-28 980.70 980.70 980.70 980.70 0.0M
2023-04-27 972.06 972.06 972.06 972.06 0.0M
2023-04-26 970.54 970.54 970.54 970.54 0.0M
2023-04-25 973.41 973.41 973.41 973.41 0.0M
2023-04-24 978.83 978.83 978.83 978.83 0.0M
2023-04-21 980.53 980.53 980.53 980.53 0.0M
2023-04-20 979.27 979.27 979.27 979.27 0.0M
2023-04-19 978.95 978.95 978.95 978.95 0.0M
2023-04-18 982.76 982.76 982.76 982.76 0.0M
2023-04-17 983.86 983.86 983.86 983.86 0.0M
2023-04-14 980.29 980.29 980.29 980.29 0.0M
2023-04-13 973.73 973.73 973.73 973.73 0.0M
2023-04-12 967.53 967.53 967.53 967.53 0.0M
2023-04-11 964.15 964.15 964.15 964.15 0.0M
2023-04-06 957.42 957.42 957.42 957.42 0.0M
2023-04-05 947.78 947.78 947.78 947.78 0.0M
2023-04-04 955.48 955.48 955.48 955.48 0.0M
2023-04-03 959.22 959.22 959.22 959.22 0.0M
2023-03-31 954.36 954.36 954.36 954.36 0.0M
2023-03-30 950.32 950.32 950.32 950.32 0.0M
2023-03-29 938.69 938.69 938.69 938.69 0.0M
2023-03-28 934.27 934.27 934.27 934.27 0.0M
2023-03-27 941.38 941.38 941.38 941.38 0.0M
2023-03-24 943.67 943.67 943.67 943.67 0.0M
2023-03-23 951.94 951.94 951.94 951.94 0.0M
2023-03-22 947.83 947.83 947.83 947.83 0.0M
2023-03-21 948.79 948.79 948.79 948.79 0.0M
2023-03-20 939.66 939.66 939.66 939.66 0.0M
2023-03-17 947.69 947.69 947.69 947.69 0.0M
2023-03-16 959.53 959.53 959.53 959.53 0.0M
2023-03-15 955.16 955.16 955.16 955.16 0.0M
2023-03-14 975.54 975.54 975.54 975.54 0.0M
2023-03-13 965.48 965.48 965.48 965.48 0.0M
2023-03-10 987.03 987.03 987.03 987.03 0.0M
2023-03-09 1,001.45 1,001.45 1,001.45 1,001.45 0.0M
2023-03-08 1,007.32 1,007.32 1,007.32 1,007.32 0.0M
2023-03-07 1,013.61 1,013.61 1,013.61 1,013.61 0.0M
2023-03-06 1,019.79 1,019.79 1,019.79 1,019.79 0.0M
2023-03-03 1,019.39 1,019.39 1,019.39 1,019.39 0.0M
2023-03-02 1,015.05 1,015.05 1,015.05 1,015.05 0.0M
2023-03-01 1,014.03 1,014.03 1,014.03 1,014.03 0.0M
2023-02-28 1,012.65 1,012.65 1,012.65 1,012.65 0.0M
2023-02-27 1,011.60 1,011.60 1,011.60 1,011.60 0.0M
2023-02-24 1,004.71 1,004.71 1,004.71 1,004.71 0.0M
2023-02-23 1,008.10 1,008.10 1,008.10 1,008.10 0.0M
2023-02-22 1,004.18 1,004.18 1,004.18 1,004.18 0.0M
2023-02-21 1,015.82 1,015.82 1,015.82 1,015.82 0.0M
2023-02-20 1,020.62 1,020.62 1,020.62 1,020.62 0.0M
2023-02-17 1,019.99 1,019.99 1,019.99 1,019.99 0.0M
2023-02-16 1,024.57 1,024.57 1,024.57 1,024.57 0.0M
2023-02-15 1,024.40 1,024.40 1,024.40 1,024.40 0.0M
2023-02-14 1,021.77 1,021.77 1,021.77 1,021.77 0.0M
2023-02-13 1,026.27 1,026.27 1,026.27 1,026.27 0.0M
2023-02-10 1,030.13 1,030.13 1,030.13 1,030.13 0.0M
2023-02-09 1,037.72 1,037.72 1,037.72 1,037.72 0.0M
2023-02-08 1,040.05 1,040.05 1,040.05 1,040.05 0.0M
2023-02-07 1,035.22 1,035.22 1,035.22 1,035.22 0.0M
2023-02-06 1,040.71 1,040.71 1,040.71 1,040.71 0.0M
2023-02-03 1,047.77 1,047.77 1,047.77 1,047.77 0.0M
2023-02-02 1,046.56 1,046.56 1,046.56 1,046.56 0.0M
2023-02-01 1,027.79 1,027.79 1,027.79 1,027.79 0.0M
2023-01-31 1,021.43 1,021.43 1,021.43 1,021.43 0.0M
2023-01-30 1,023.01 1,023.01 1,023.01 1,023.01 0.0M
2023-01-27 1,023.10 1,023.10 1,023.10 1,023.10 0.0M
2023-01-26 1,018.60 1,018.60 1,018.60 1,018.60 0.0M
2023-01-25 1,012.72 1,012.72 1,012.72 1,012.72 0.0M
2023-01-24 1,015.88 1,015.88 1,015.88 1,015.88 0.0M
2023-01-23 1,010.71 1,010.71 1,010.71 1,010.71 0.0M
2023-01-20 1,007.11 1,007.11 1,007.11 1,007.11 0.0M
2023-01-19 1,002.50 1,002.50 1,002.50 1,002.50 0.0M
2023-01-18 1,010.66 1,010.66 1,010.66 1,010.66 0.0M
2023-01-17 1,009.59 1,009.59 1,009.59 1,009.59 0.0M
2023-01-16 1,013.60 1,013.60 1,013.60 1,013.60 0.0M
2023-01-13 1,017.13 1,017.13 1,017.13 1,017.13 0.0M
2023-01-12 1,011.10 1,011.10 1,011.10 1,011.10 0.0M
2023-01-11 1,001.71 1,001.71 1,001.71 1,001.71 0.0M
2023-01-10 996.56 996.56 996.56 996.56 0.0M
2023-01-09 999.84 999.84 999.84 999.84 0.0M
2023-01-06 996.81 996.81 996.81 996.81 0.0M
2023-01-05 992.44 992.44 992.44 992.44 0.0M
2023-01-04 992.45 992.45 992.45 992.45 0.0M
2023-01-03 986.21 986.21 986.21 986.21 0.0M