FTSE All Basic Materials (FTASX55)

FTASX55
🏛️ Vereinigtes Königreich →
7,533.91
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 8,234.03 8,234.03 8,234.03 8,234.03 0.0M
2021-12-30 8,251.96 8,251.96 8,251.96 8,251.96 0.0M
2021-12-29 8,247.39 8,247.39 8,247.39 8,247.39 0.0M
2021-12-24 8,188.74 8,188.74 8,188.74 8,188.74 0.0M
2021-12-23 8,208.12 8,208.12 8,208.12 8,208.12 0.0M
2021-12-22 8,157.95 8,157.95 8,157.95 8,157.95 0.0M
2021-12-21 8,137.77 8,137.77 8,137.77 8,137.77 0.0M
2021-12-20 7,984.47 7,984.47 7,984.47 7,984.47 0.0M
2021-12-17 8,126.58 8,126.58 8,126.58 8,126.58 0.0M
2021-12-16 8,111.86 8,111.86 8,111.86 8,111.86 0.0M
2021-12-15 7,937.47 7,937.47 7,937.47 7,937.47 0.0M
2021-12-14 8,079.68 8,079.68 8,079.68 8,079.68 0.0M
2021-12-13 7,995.83 7,995.83 7,995.83 7,995.83 0.0M
2021-12-10 8,059.27 8,059.27 8,059.27 8,059.27 0.0M
2021-12-09 8,104.82 8,104.82 8,104.82 8,104.82 0.0M
2021-12-08 8,131.01 8,131.01 8,131.01 8,131.01 0.0M
2021-12-07 8,164.59 8,164.59 8,164.59 8,164.59 0.0M
2021-12-06 7,826.61 7,826.61 7,826.61 7,826.61 0.0M
2021-12-03 7,742.57 7,742.57 7,742.57 7,742.57 0.0M
2021-12-02 7,896.26 7,896.26 7,896.26 7,896.26 0.0M
2021-12-01 7,971.91 7,971.91 7,971.91 7,971.91 0.0M
2021-11-30 7,852.26 7,852.26 7,852.26 7,852.26 0.0M
2021-11-29 7,779.59 7,779.59 7,779.59 7,779.59 0.0M
2021-11-26 7,648.60 7,648.60 7,648.60 7,648.60 0.0M
2021-11-25 7,947.21 7,947.21 7,947.21 7,947.21 0.0M
2021-11-24 7,993.19 7,993.19 7,993.19 7,993.19 0.0M
2021-11-23 7,982.74 7,982.74 7,982.74 7,982.74 0.0M
2021-11-22 7,897.30 7,897.30 7,897.30 7,897.30 0.0M
2021-11-19 7,809.73 7,809.73 7,809.73 7,809.73 0.0M
2021-11-18 7,743.31 7,743.31 7,743.31 7,743.31 0.0M
2021-11-17 7,855.35 7,855.35 7,855.35 7,855.35 0.0M
2021-11-16 7,809.14 7,809.14 7,809.14 7,809.14 0.0M
2021-11-15 7,851.99 7,851.99 7,851.99 7,851.99 0.0M
2021-11-12 7,941.47 7,941.47 7,941.47 7,941.47 0.0M
2021-11-11 7,983.33 7,983.33 7,983.33 7,983.33 0.0M
2021-11-10 7,727.44 7,727.44 7,727.44 7,727.44 0.0M
2021-11-09 7,694.07 7,694.07 7,694.07 7,694.07 0.0M
2021-11-08 7,768.09 7,768.09 7,768.09 7,768.09 0.0M
2021-11-05 7,666.65 7,666.65 7,666.65 7,666.65 0.0M
2021-11-04 7,684.70 7,684.70 7,684.70 7,684.70 0.0M
2021-11-03 7,681.12 7,681.12 7,681.12 7,681.12 0.0M
2021-11-02 7,635.08 7,635.08 7,635.08 7,635.08 0.0M
2021-11-01 7,838.33 7,838.33 7,838.33 7,838.33 0.0M
2021-10-29 7,819.79 7,819.79 7,819.79 7,819.79 0.0M
2021-10-28 7,826.71 7,826.71 7,826.71 7,826.71 0.0M
2021-10-27 7,839.49 7,839.49 7,839.49 7,839.49 0.0M
2021-10-26 7,960.49 7,960.49 7,960.49 7,960.49 0.0M
2021-10-25 8,007.81 8,007.81 8,007.81 8,007.81 0.0M
2021-10-22 7,868.06 7,868.06 7,868.06 7,868.06 0.0M
2021-10-21 7,832.78 7,832.78 7,832.78 7,832.78 0.0M
2021-10-20 8,064.82 8,064.82 8,064.82 8,064.82 0.0M
2021-10-19 8,135.89 8,135.89 8,135.89 8,135.89 0.0M
2021-10-18 8,145.90 8,145.90 8,145.90 8,145.90 0.0M
2021-10-15 8,187.22 8,187.22 8,187.22 8,187.22 0.0M
2021-10-14 8,170.06 8,170.06 8,170.06 8,170.06 0.0M
2021-10-13 7,920.53 7,920.53 7,920.53 7,920.53 0.0M
2021-10-12 7,940.41 7,940.41 7,940.41 7,940.41 0.0M
2021-10-11 7,992.29 7,992.29 7,992.29 7,992.29 0.0M
2021-10-08 7,746.11 7,746.11 7,746.11 7,746.11 0.0M
2021-10-07 7,743.04 7,743.04 7,743.04 7,743.04 0.0M
2021-10-06 7,556.51 7,556.51 7,556.51 7,556.51 0.0M
2021-10-05 7,669.49 7,669.49 7,669.49 7,669.49 0.0M
2021-10-04 7,602.12 7,602.12 7,602.12 7,602.12 0.0M
2021-10-01 7,588.93 7,588.93 7,588.93 7,588.93 0.0M
2021-09-30 7,705.26 7,705.26 7,705.26 7,705.26 0.0M
2021-09-29 7,586.90 7,586.90 7,586.90 7,586.90 0.0M
2021-09-28 7,530.31 7,530.31 7,530.31 7,530.31 0.0M
2021-09-27 7,580.21 7,580.21 7,580.21 7,580.21 0.0M
2021-09-24 7,584.71 7,584.71 7,584.71 7,584.71 0.0M
2021-09-23 7,623.38 7,623.38 7,623.38 7,623.38 0.0M
2021-09-22 7,580.21 7,580.21 7,580.21 7,580.21 0.0M
2021-09-21 7,378.95 7,378.95 7,378.95 7,378.95 0.0M
2021-09-20 7,380.17 7,380.17 7,380.17 7,380.17 0.0M
2021-09-17 7,576.79 7,576.79 7,576.79 7,576.79 0.0M
2021-09-16 7,870.20 7,870.20 7,870.20 7,870.20 0.0M
2021-09-15 8,105.03 8,105.03 8,105.03 8,105.03 0.0M
2021-09-14 8,091.61 8,091.61 8,091.61 8,091.61 0.0M
2021-09-13 8,259.75 8,259.75 8,259.75 8,259.75 0.0M
2021-09-10 8,210.60 8,210.60 8,210.60 8,210.60 0.0M
2021-09-09 8,111.12 8,111.12 8,111.12 8,111.12 0.0M
2021-09-08 8,223.04 8,223.04 8,223.04 8,223.04 0.0M
2021-09-07 8,313.70 8,313.70 8,313.70 8,313.70 0.0M
2021-09-06 8,329.40 8,329.40 8,329.40 8,329.40 0.0M
2021-09-03 8,328.39 8,328.39 8,328.39 8,328.39 0.0M
2021-09-02 8,293.08 8,293.08 8,293.08 8,293.08 0.0M
2021-09-01 8,339.69 8,339.69 8,339.69 8,339.69 0.0M
2021-08-31 8,374.19 8,374.19 8,374.19 8,374.19 0.0M
2021-08-27 8,433.66 8,433.66 8,433.66 8,433.66 0.0M
2021-08-26 8,277.18 8,277.18 8,277.18 8,277.18 0.0M
2021-08-25 8,404.40 8,404.40 8,404.40 8,404.40 0.0M
2021-08-24 8,346.13 8,346.13 8,346.13 8,346.13 0.0M
2021-08-23 8,171.46 8,171.46 8,171.46 8,171.46 0.0M
2021-08-20 8,077.61 8,077.61 8,077.61 8,077.61 0.0M
2021-08-19 8,052.42 8,052.42 8,052.42 8,052.42 0.0M
2021-08-18 8,338.84 8,338.84 8,338.84 8,338.84 0.0M
2021-08-17 8,562.71 8,562.71 8,562.71 8,562.71 0.0M
2021-08-16 8,556.83 8,556.83 8,556.83 8,556.83 0.0M
2021-08-13 8,706.23 8,706.23 8,706.23 8,706.23 0.0M
2021-08-12 8,685.29 8,685.29 8,685.29 8,685.29 0.0M
2021-08-11 8,876.16 8,876.16 8,876.16 8,876.16 0.0M
2021-08-10 8,790.28 8,790.28 8,790.28 8,790.28 0.0M
2021-08-09 8,689.08 8,689.08 8,689.08 8,689.08 0.0M
2021-08-06 8,651.93 8,651.93 8,651.93 8,651.93 0.0M
2021-08-05 8,646.24 8,646.24 8,646.24 8,646.24 0.0M
2021-08-04 8,920.26 8,920.26 8,920.26 8,920.26 0.0M
2021-08-03 8,900.18 8,900.18 8,900.18 8,900.18 0.0M
2021-08-02 8,791.37 8,791.37 8,791.37 8,791.37 0.0M
2021-07-30 8,657.15 8,657.15 8,657.15 8,657.15 0.0M
2021-07-29 8,834.41 8,834.41 8,834.41 8,834.41 0.0M
2021-07-28 8,645.07 8,645.07 8,645.07 8,645.07 0.0M
2021-07-27 8,559.36 8,559.36 8,559.36 8,559.36 0.0M
2021-07-26 8,582.76 8,582.76 8,582.76 8,582.76 0.0M
2021-07-23 8,364.60 8,364.60 8,364.60 8,364.60 0.0M
2021-07-22 8,260.53 8,260.53 8,260.53 8,260.53 0.0M
2021-07-21 8,333.98 8,333.98 8,333.98 8,333.98 0.0M
2021-07-20 8,113.96 8,113.96 8,113.96 8,113.96 0.0M
2021-07-19 8,012.17 8,012.17 8,012.17 8,012.17 0.0M
2021-07-16 8,268.97 8,268.97 8,268.97 8,268.97 0.0M
2021-07-15 8,477.61 8,477.61 8,477.61 8,477.61 0.0M
2021-07-14 8,457.35 8,457.35 8,457.35 8,457.35 0.0M
2021-07-13 8,413.64 8,413.64 8,413.64 8,413.64 0.0M
2021-07-12 8,441.88 8,441.88 8,441.88 8,441.88 0.0M
2021-07-09 8,476.82 8,476.82 8,476.82 8,476.82 0.0M
2021-07-08 8,181.96 8,181.96 8,181.96 8,181.96 0.0M
2021-07-07 8,389.13 8,389.13 8,389.13 8,389.13 0.0M
2021-07-06 8,178.60 8,178.60 8,178.60 8,178.60 0.0M
2021-07-05 8,381.10 8,381.10 8,381.10 8,381.10 0.0M
2021-07-02 8,278.98 8,278.98 8,278.98 8,278.98 0.0M
2021-07-01 8,207.12 8,207.12 8,207.12 8,207.12 0.0M
2021-06-30 8,175.17 8,175.17 8,175.17 8,175.17 0.0M
2021-06-29 8,263.80 8,263.80 8,263.80 8,263.80 0.0M
2021-06-28 8,226.43 8,226.43 8,226.43 8,226.43 0.0M
2021-06-25 8,327.24 8,327.24 8,327.24 8,327.24 0.0M
2021-06-24 8,240.40 8,240.40 8,240.40 8,240.40 0.0M
2021-06-23 8,130.35 8,130.35 8,130.35 8,130.35 0.0M
2021-06-22 8,079.10 8,079.10 8,079.10 8,079.10 0.0M
2021-06-21 7,976.03 7,976.03 7,976.03 7,976.03 0.0M
2021-06-18 7,905.48 7,905.48 7,905.48 7,905.48 0.0M
2021-06-17 8,086.79 8,086.79 8,086.79 8,086.79 0.0M
2021-06-16 8,323.47 8,323.47 8,323.47 8,323.47 0.0M
2021-06-15 8,346.82 8,346.82 8,346.82 8,346.82 0.0M
2021-06-14 8,479.87 8,479.87 8,479.87 8,479.87 0.0M
2021-06-11 8,524.82 8,524.82 8,524.82 8,524.82 0.0M
2021-06-10 8,392.38 8,392.38 8,392.38 8,392.38 0.0M
2021-06-09 8,409.04 8,409.04 8,409.04 8,409.04 0.0M
2021-06-08 8,570.89 8,570.89 8,570.89 8,570.89 0.0M
2021-06-07 8,506.32 8,506.32 8,506.32 8,506.32 0.0M
2021-06-04 8,639.68 8,639.68 8,639.68 8,639.68 0.0M
2021-06-03 8,547.55 8,547.55 8,547.55 8,547.55 0.0M
2021-06-02 8,732.68 8,732.68 8,732.68 8,732.68 0.0M
2021-06-01 8,709.97 8,709.97 8,709.97 8,709.97 0.0M
2021-05-28 8,427.42 8,427.42 8,427.42 8,427.42 0.0M
2021-05-27 8,449.01 8,449.01 8,449.01 8,449.01 0.0M
2021-05-26 8,258.54 8,258.54 8,258.54 8,258.54 0.0M
2021-05-25 8,229.64 8,229.64 8,229.64 8,229.64 0.0M
2021-05-24 8,359.34 8,359.34 8,359.34 8,359.34 0.0M
2021-05-21 8,355.04 8,355.04 8,355.04 8,355.04 0.0M
2021-05-20 8,387.08 8,387.08 8,387.08 8,387.08 0.0M
2021-05-19 8,402.97 8,402.97 8,402.97 8,402.97 0.0M
2021-05-18 8,693.28 8,693.28 8,693.28 8,693.28 0.0M
2021-05-17 8,704.88 8,704.88 8,704.88 8,704.88 0.0M
2021-05-14 8,611.65 8,611.65 8,611.65 8,611.65 0.0M
2021-05-13 8,694.24 8,694.24 8,694.24 8,694.24 0.0M
2021-05-12 8,989.89 8,989.89 8,989.89 8,989.89 0.0M
2021-05-11 8,945.30 8,945.30 8,945.30 8,945.30 0.0M
2021-05-10 9,072.54 9,072.54 9,072.54 9,072.54 0.0M
2021-05-07 8,943.20 8,943.20 8,943.20 8,943.20 0.0M
2021-05-06 8,801.91 8,801.91 8,801.91 8,801.91 0.0M
2021-05-05 8,747.39 8,747.39 8,747.39 8,747.39 0.0M
2021-05-04 8,373.28 8,373.28 8,373.28 8,373.28 0.0M
2021-04-30 8,341.40 8,341.40 8,341.40 8,341.40 0.0M
2021-04-29 8,454.14 8,454.14 8,454.14 8,454.14 0.0M
2021-04-28 8,508.83 8,508.83 8,508.83 8,508.83 0.0M
2021-04-27 8,506.88 8,506.88 8,506.88 8,506.88 0.0M
2021-04-26 8,602.89 8,602.89 8,602.89 8,602.89 0.0M
2021-04-23 8,449.07 8,449.07 8,449.07 8,449.07 0.0M
2021-04-22 8,339.61 8,339.61 8,339.61 8,339.61 0.0M
2021-04-21 8,292.85 8,292.85 8,292.85 8,292.85 0.0M
2021-04-20 8,257.86 8,257.86 8,257.86 8,257.86 0.0M
2021-04-19 8,462.34 8,462.34 8,462.34 8,462.34 0.0M
2021-04-16 8,469.72 8,469.72 8,469.72 8,469.72 0.0M
2021-04-15 8,406.38 8,406.38 8,406.38 8,406.38 0.0M
2021-04-14 8,295.08 8,295.08 8,295.08 8,295.08 0.0M
2021-04-13 8,071.50 8,071.50 8,071.50 8,071.50 0.0M
2021-04-12 8,003.46 8,003.46 8,003.46 8,003.46 0.0M
2021-04-09 8,077.48 8,077.48 8,077.48 8,077.48 0.0M
2021-04-08 8,148.83 8,148.83 8,148.83 8,148.83 0.0M
2021-04-07 8,073.21 8,073.21 8,073.21 8,073.21 0.0M
2021-04-06 7,970.85 7,970.85 7,970.85 7,970.85 0.0M
2021-04-01 7,798.77 7,798.77 7,798.77 7,798.77 0.0M
2021-03-31 7,810.82 7,810.82 7,810.82 7,810.82 0.0M
2021-03-30 7,851.94 7,851.94 7,851.94 7,851.94 0.0M
2021-03-29 7,749.30 7,749.30 7,749.30 7,749.30 0.0M
2021-03-26 7,807.70 7,807.70 7,807.70 7,807.70 0.0M
2021-03-25 7,539.06 7,539.06 7,539.06 7,539.06 0.0M
2021-03-24 7,668.73 7,668.73 7,668.73 7,668.73 0.0M
2021-03-23 7,570.30 7,570.30 7,570.30 7,570.30 0.0M
2021-03-22 7,663.50 7,663.50 7,663.50 7,663.50 0.0M
2021-03-19 7,723.15 7,723.15 7,723.15 7,723.15 0.0M
2021-03-18 7,874.45 7,874.45 7,874.45 7,874.45 0.0M
2021-03-17 7,763.95 7,763.95 7,763.95 7,763.95 0.0M
2021-03-16 7,953.50 7,953.50 7,953.50 7,953.50 0.0M
2021-03-15 7,934.15 7,934.15 7,934.15 7,934.15 0.0M
2021-03-12 8,061.80 8,061.80 8,061.80 8,061.80 0.0M
2021-03-11 8,070.72 8,070.72 8,070.72 8,070.72 0.0M
2021-03-10 7,891.36 7,891.36 7,891.36 7,891.36 0.0M
2021-03-09 8,039.51 8,039.51 8,039.51 8,039.51 0.0M
2021-03-08 8,247.98 8,247.98 8,247.98 8,247.98 0.0M
2021-03-05 8,023.24 8,023.24 8,023.24 8,023.24 0.0M
2021-03-04 8,061.70 8,061.70 8,061.70 8,061.70 0.0M
2021-03-03 8,491.37 8,491.37 8,491.37 8,491.37 0.0M
2021-03-02 8,472.74 8,472.74 8,472.74 8,472.74 0.0M
2021-03-01 8,341.44 8,341.44 8,341.44 8,341.44 0.0M
2021-02-26 8,151.13 8,151.13 8,151.13 8,151.13 0.0M
2021-02-25 8,505.56 8,505.56 8,505.56 8,505.56 0.0M
2021-02-24 8,380.78 8,380.78 8,380.78 8,380.78 0.0M
2021-02-23 8,319.06 8,319.06 8,319.06 8,319.06 0.0M
2021-02-22 8,348.04 8,348.04 8,348.04 8,348.04 0.0M
2021-02-19 8,356.94 8,356.94 8,356.94 8,356.94 0.0M
2021-02-18 8,152.96 8,152.96 8,152.96 8,152.96 0.0M
2021-02-17 8,173.04 8,173.04 8,173.04 8,173.04 0.0M
2021-02-16 8,231.23 8,231.23 8,231.23 8,231.23 0.0M
2021-02-15 8,139.13 8,139.13 8,139.13 8,139.13 0.0M
2021-02-12 7,814.56 7,814.56 7,814.56 7,814.56 0.0M
2021-02-11 7,789.42 7,789.42 7,789.42 7,789.42 0.0M
2021-02-10 7,814.54 7,814.54 7,814.54 7,814.54 0.0M
2021-02-09 7,649.49 7,649.49 7,649.49 7,649.49 0.0M
2021-02-08 7,661.23 7,661.23 7,661.23 7,661.23 0.0M
2021-02-05 7,485.19 7,485.19 7,485.19 7,485.19 0.0M
2021-02-04 7,407.44 7,407.44 7,407.44 7,407.44 0.0M
2021-02-03 7,433.79 7,433.79 7,433.79 7,433.79 0.0M
2021-02-02 7,414.63 7,414.63 7,414.63 7,414.63 0.0M
2021-02-01 7,481.55 7,481.55 7,481.55 7,481.55 0.0M
2021-01-29 7,339.14 7,339.14 7,339.14 7,339.14 0.0M
2021-01-28 7,451.01 7,451.01 7,451.01 7,451.01 0.0M
2021-01-27 7,373.66 7,373.66 7,373.66 7,373.66 0.0M
2021-01-26 7,664.81 7,664.81 7,664.81 7,664.81 0.0M
2021-01-25 7,650.91 7,650.91 7,650.91 7,650.91 0.0M
2021-01-22 7,781.27 7,781.27 7,781.27 7,781.27 0.0M
2021-01-21 7,858.42 7,858.42 7,858.42 7,858.42 0.0M
2021-01-20 7,940.60 7,940.60 7,940.60 7,940.60 0.0M
2021-01-19 7,765.66 7,765.66 7,765.66 7,765.66 0.0M
2021-01-18 7,835.03 7,835.03 7,835.03 7,835.03 0.0M
2021-01-15 7,839.91 7,839.91 7,839.91 7,839.91 0.0M
2021-01-14 8,092.52 8,092.52 8,092.52 8,092.52 0.0M
2021-01-13 7,895.12 7,895.12 7,895.12 7,895.12 0.0M
2021-01-12 7,973.83 7,973.83 7,973.83 7,973.83 0.0M
2021-01-11 8,005.99 8,005.99 8,005.99 8,005.99 0.0M
2021-01-08 8,161.61 8,161.61 8,161.61 8,161.61 0.0M
2021-01-07 8,170.95 8,170.95 8,170.95 8,170.95 0.0M
2021-01-06 8,029.54 8,029.54 8,029.54 8,029.54 0.0M
2021-01-05 7,618.83 7,618.83 7,618.83 7,618.83 0.0M
2021-01-04 7,541.64 7,541.64 7,541.64 7,541.64 0.0M