FTSE All Basic Materials (FTASX55)

FTASX55
🏛️ Vereinigtes Königreich →
7,679.56
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
2022-12-30 9,319.25 9,319.25 9,319.25 9,319.25 0.0M
2022-12-29 9,388.29 9,388.29 9,388.29 9,388.29 0.0M
2022-12-28 9,410.18 9,410.18 9,410.18 9,410.18 0.0M
2022-12-23 9,363.21 9,363.21 9,363.21 9,363.21 0.0M
2022-12-22 9,289.39 9,289.39 9,289.39 9,289.39 0.0M
2022-12-21 9,370.86 9,370.86 9,370.86 9,370.86 0.0M
2022-12-20 9,145.20 9,145.20 9,145.20 9,145.20 0.0M
2022-12-19 9,040.56 9,040.56 9,040.56 9,040.56 0.0M
2022-12-16 8,997.42 8,997.42 8,997.42 8,997.42 0.0M
2022-12-15 9,055.79 9,055.79 9,055.79 9,055.79 0.0M
2022-12-14 9,109.05 9,109.05 9,109.05 9,109.05 0.0M
2022-12-13 9,240.83 9,240.83 9,240.83 9,240.83 0.0M
2022-12-12 9,093.46 9,093.46 9,093.46 9,093.46 0.0M
2022-12-09 9,236.95 9,236.95 9,236.95 9,236.95 0.0M
2022-12-08 9,293.59 9,293.59 9,293.59 9,293.59 0.0M
2022-12-07 9,151.49 9,151.49 9,151.49 9,151.49 0.0M
2022-12-06 9,324.27 9,324.27 9,324.27 9,324.27 0.0M
2022-12-05 9,373.02 9,373.02 9,373.02 9,373.02 0.0M
2022-12-02 9,292.32 9,292.32 9,292.32 9,292.32 0.0M
2022-12-01 9,281.23 9,281.23 9,281.23 9,281.23 0.0M
2022-11-30 9,359.89 9,359.89 9,359.89 9,359.89 0.0M
2022-11-29 9,194.54 9,194.54 9,194.54 9,194.54 0.0M
2022-11-28 8,965.58 8,965.58 8,965.58 8,965.58 0.0M
2022-11-25 8,970.21 8,970.21 8,970.21 8,970.21 0.0M
2022-11-24 9,021.08 9,021.08 9,021.08 9,021.08 0.0M
2022-11-23 8,939.04 8,939.04 8,939.04 8,939.04 0.0M
2022-11-22 8,808.22 8,808.22 8,808.22 8,808.22 0.0M
2022-11-21 8,605.01 8,605.01 8,605.01 8,605.01 0.0M
2022-11-18 8,755.73 8,755.73 8,755.73 8,755.73 0.0M
2022-11-17 8,761.04 8,761.04 8,761.04 8,761.04 0.0M
2022-11-16 8,865.31 8,865.31 8,865.31 8,865.31 0.0M
2022-11-15 9,000.16 9,000.16 9,000.16 9,000.16 0.0M
2022-11-14 8,940.23 8,940.23 8,940.23 8,940.23 0.0M
2022-11-11 8,894.97 8,894.97 8,894.97 8,894.97 0.0M
2022-11-10 8,623.26 8,623.26 8,623.26 8,623.26 0.0M
2022-11-09 8,559.29 8,559.29 8,559.29 8,559.29 0.0M
2022-11-08 8,646.80 8,646.80 8,646.80 8,646.80 0.0M
2022-11-07 8,572.60 8,572.60 8,572.60 8,572.60 0.0M
2022-11-04 8,544.03 8,544.03 8,544.03 8,544.03 0.0M
2022-11-03 8,069.04 8,069.04 8,069.04 8,069.04 0.0M
2022-11-02 8,035.37 8,035.37 8,035.37 8,035.37 0.0M
2022-11-01 8,236.06 8,236.06 8,236.06 8,236.06 0.0M
2022-10-31 7,891.95 7,891.95 7,891.95 7,891.95 0.0M
2022-10-28 7,872.54 7,872.54 7,872.54 7,872.54 0.0M
2022-10-27 8,059.41 8,059.41 8,059.41 8,059.41 0.0M
2022-10-26 8,275.86 8,275.86 8,275.86 8,275.86 0.0M
2022-10-25 8,031.50 8,031.50 8,031.50 8,031.50 0.0M
2022-10-24 8,037.62 8,037.62 8,037.62 8,037.62 0.0M
2022-10-21 8,086.32 8,086.32 8,086.32 8,086.32 0.0M
2022-10-20 7,896.09 7,896.09 7,896.09 7,896.09 0.0M
2022-10-19 7,792.66 7,792.66 7,792.66 7,792.66 0.0M
2022-10-18 7,894.62 7,894.62 7,894.62 7,894.62 0.0M
2022-10-17 7,953.01 7,953.01 7,953.01 7,953.01 0.0M
2022-10-14 7,828.00 7,828.00 7,828.00 7,828.00 0.0M
2022-10-13 7,950.99 7,950.99 7,950.99 7,950.99 0.0M
2022-10-12 7,982.86 7,982.86 7,982.86 7,982.86 0.0M
2022-10-11 8,042.02 8,042.02 8,042.02 8,042.02 0.0M
2022-10-10 8,207.64 8,207.64 8,207.64 8,207.64 0.0M
2022-10-07 8,187.64 8,187.64 8,187.64 8,187.64 0.0M
2022-10-06 8,217.06 8,217.06 8,217.06 8,217.06 0.0M
2022-10-05 8,310.60 8,310.60 8,310.60 8,310.60 0.0M
2022-10-04 8,358.20 8,358.20 8,358.20 8,358.20 0.0M
2022-10-03 8,098.25 8,098.25 8,098.25 8,098.25 0.0M
2022-09-30 7,980.98 7,980.98 7,980.98 7,980.98 0.0M
2022-09-29 8,019.57 8,019.57 8,019.57 8,019.57 0.0M
2022-09-28 7,985.36 7,985.36 7,985.36 7,985.36 0.0M
2022-09-27 7,827.54 7,827.54 7,827.54 7,827.54 0.0M
2022-09-26 7,686.59 7,686.59 7,686.59 7,686.59 0.0M
2022-09-23 7,732.16 7,732.16 7,732.16 7,732.16 0.0M
2022-09-22 8,098.30 8,098.30 8,098.30 8,098.30 0.0M
2022-09-21 8,032.38 8,032.38 8,032.38 8,032.38 0.0M
2022-09-20 7,982.36 7,982.36 7,982.36 7,982.36 0.0M
2022-09-16 8,083.07 8,083.07 8,083.07 8,083.07 0.0M
2022-09-15 8,161.08 8,161.08 8,161.08 8,161.08 0.0M
2022-09-14 8,162.22 8,162.22 8,162.22 8,162.22 0.0M
2022-09-13 8,307.66 8,307.66 8,307.66 8,307.66 0.0M
2022-09-12 8,404.65 8,404.65 8,404.65 8,404.65 0.0M
2022-09-09 8,231.48 8,231.48 8,231.48 8,231.48 0.0M
2022-09-07 7,852.46 7,852.46 7,852.46 7,852.46 0.0M
2022-09-06 8,039.39 8,039.39 8,039.39 8,039.39 0.0M
2022-09-05 7,921.79 7,921.79 7,921.79 7,921.79 0.0M
2022-09-02 7,806.36 7,806.36 7,806.36 7,806.36 0.0M
2022-09-01 7,611.57 7,611.57 7,611.57 7,611.57 0.0M
2022-08-31 7,928.67 7,928.67 7,928.67 7,928.67 0.0M
2022-08-30 8,025.46 8,025.46 8,025.46 8,025.46 0.0M
2022-08-26 8,295.28 8,295.28 8,295.28 8,295.28 0.0M
2022-08-25 8,333.47 8,333.47 8,333.47 8,333.47 0.0M
2022-08-24 8,257.15 8,257.15 8,257.15 8,257.15 0.0M
2022-08-23 8,393.17 8,393.17 8,393.17 8,393.17 0.0M
2022-08-22 8,214.10 8,214.10 8,214.10 8,214.10 0.0M
2022-08-19 0.00 0.00 0.00 8,185.69 0.0M
2022-08-18 8,322.30 8,322.30 8,322.30 8,322.30 0.0M
2022-08-17 8,241.74 8,241.74 8,241.74 8,241.74 0.0M
2022-08-16 8,277.33 8,277.33 8,277.33 8,277.33 0.0M
2022-08-15 8,024.45 8,024.45 8,024.45 8,024.45 0.0M
2022-08-12 8,162.72 8,162.72 8,162.72 8,162.72 0.0M
2022-08-11 8,186.26 8,186.26 8,186.26 8,186.26 0.0M
2022-08-10 8,233.42 8,233.42 8,233.42 8,233.42 0.0M
2022-08-09 8,137.38 8,137.38 8,137.38 8,137.38 0.0M
2022-08-08 8,154.37 8,154.37 8,154.37 8,154.37 0.0M
2022-08-05 8,102.37 8,102.37 8,102.37 8,102.37 0.0M
2022-08-04 8,004.18 8,004.18 8,004.18 8,004.18 0.0M
2022-08-03 7,843.18 7,843.18 7,843.18 7,843.18 0.0M
2022-08-02 7,884.18 7,884.18 7,884.18 7,884.18 0.0M
2022-08-01 8,015.36 8,015.36 8,015.36 8,015.36 0.0M
2022-07-29 8,126.55 8,126.55 8,126.55 8,126.55 0.0M
2022-07-28 7,912.17 7,912.17 7,912.17 7,912.17 0.0M
2022-07-27 7,795.19 7,795.19 7,795.19 7,795.19 0.0M
2022-07-26 7,756.76 7,756.76 7,756.76 7,756.76 0.0M
2022-07-25 7,728.39 7,728.39 7,728.39 7,728.39 0.0M
2022-07-22 7,607.02 7,607.02 7,607.02 7,607.02 0.0M
2022-07-21 7,524.30 7,524.30 7,524.30 7,524.30 0.0M
2022-07-20 7,532.95 7,532.95 7,532.95 7,532.95 0.0M
2022-07-19 7,517.38 7,517.38 7,517.38 7,517.38 0.0M
2022-07-18 7,508.73 7,508.73 7,508.73 7,508.73 0.0M
2022-07-15 7,301.27 7,301.27 7,301.27 7,301.27 0.0M
2022-07-14 7,246.95 7,246.95 7,246.95 7,246.95 0.0M
2022-07-13 7,563.35 7,563.35 7,563.35 7,563.35 0.0M
2022-07-12 7,587.75 7,587.75 7,587.75 7,587.75 0.0M
2022-07-11 7,630.68 7,630.68 7,630.68 7,630.68 0.0M
2022-07-08 7,750.79 7,750.79 7,750.79 7,750.79 0.0M
2022-07-07 7,760.11 7,760.11 7,760.11 7,760.11 0.0M
2022-07-06 7,403.12 7,403.12 7,403.12 7,403.12 0.0M
2022-07-05 7,307.84 7,307.84 7,307.84 7,307.84 0.0M
2022-07-04 7,762.52 7,762.52 7,762.52 7,762.52 0.0M
2022-07-01 7,689.47 7,689.47 7,689.47 7,689.47 0.0M
2022-06-30 7,919.08 7,919.08 7,919.08 7,919.08 0.0M
2022-06-29 8,195.55 8,195.55 8,195.55 8,195.55 0.0M
2022-06-28 8,277.22 8,277.22 8,277.22 8,277.22 0.0M
2022-06-27 8,169.63 8,169.63 8,169.63 8,169.63 0.0M
2022-06-24 8,037.19 8,037.19 8,037.19 8,037.19 0.0M
2022-06-23 7,948.44 7,948.44 7,948.44 7,948.44 0.0M
2022-06-22 8,152.35 8,152.35 8,152.35 8,152.35 0.0M
2022-06-21 8,581.56 8,581.56 8,581.56 8,581.56 0.0M
2022-06-20 8,437.74 8,437.74 8,437.74 8,437.74 0.0M
2022-06-17 8,378.58 8,378.58 8,378.58 8,378.58 0.0M
2022-06-16 8,585.91 8,585.91 8,585.91 8,585.91 0.0M
2022-06-15 8,948.06 8,948.06 8,948.06 8,948.06 0.0M
2022-06-14 8,773.15 8,773.15 8,773.15 8,773.15 0.0M
2022-06-13 8,839.28 8,839.28 8,839.28 8,839.28 0.0M
2022-06-10 9,120.97 9,120.97 9,120.97 9,120.97 0.0M
2022-06-09 9,568.10 9,568.10 9,568.10 9,568.10 0.0M
2022-06-08 9,764.00 9,764.00 9,764.00 9,764.00 0.0M
2022-06-07 9,802.59 9,802.59 9,802.59 9,802.59 0.0M
2022-06-06 9,731.58 9,731.58 9,731.58 9,731.58 0.0M
2022-06-01 9,444.00 9,444.00 9,444.00 9,444.00 0.0M
2022-05-31 9,458.88 9,458.88 9,458.88 9,458.88 0.0M
2022-05-30 9,478.73 9,478.73 9,478.73 9,478.73 0.0M
2022-05-27 9,416.92 9,416.92 9,416.92 9,416.92 0.0M
2022-05-26 9,319.47 9,319.47 9,319.47 9,319.47 0.0M
2022-05-25 9,305.01 9,305.01 9,305.01 9,305.01 0.0M
2022-05-24 9,202.19 9,202.19 9,202.19 9,202.19 0.0M
2022-05-23 9,198.11 9,198.11 9,198.11 9,198.11 0.0M
2022-05-20 8,963.32 8,963.32 8,963.32 8,963.32 0.0M
2022-05-19 8,862.60 8,862.60 8,862.60 8,862.60 0.0M
2022-05-18 8,839.77 8,839.77 8,839.77 8,839.77 0.0M
2022-05-17 8,975.73 8,975.73 8,975.73 8,975.73 0.0M
2022-05-16 8,683.33 8,683.33 8,683.33 8,683.33 0.0M
2022-05-13 8,549.97 8,549.97 8,549.97 8,549.97 0.0M
2022-05-12 8,391.96 8,391.96 8,391.96 8,391.96 0.0M
2022-05-11 8,718.59 8,718.59 8,718.59 8,718.59 0.0M
2022-05-10 8,424.05 8,424.05 8,424.05 8,424.05 0.0M
2022-05-09 8,464.71 8,464.71 8,464.71 8,464.71 0.0M
2022-05-06 8,921.46 8,921.46 8,921.46 8,921.46 0.0M
2022-05-05 8,962.65 8,962.65 8,962.65 8,962.65 0.0M
2022-05-04 8,965.54 8,965.54 8,965.54 8,965.54 0.0M
2022-05-03 9,080.65 9,080.65 9,080.65 9,080.65 0.0M
2022-04-29 9,224.87 9,224.87 9,224.87 9,224.87 0.0M
2022-04-28 8,993.27 8,993.27 8,993.27 8,993.27 0.0M
2022-04-27 9,012.53 9,012.53 9,012.53 9,012.53 0.0M
2022-04-26 8,681.90 8,681.90 8,681.90 8,681.90 0.0M
2022-04-25 8,508.42 8,508.42 8,508.42 8,508.42 0.0M
2022-04-22 8,974.21 8,974.21 8,974.21 8,974.21 0.0M
2022-04-21 9,222.64 9,222.64 9,222.64 9,222.64 0.0M
2022-04-20 9,656.12 9,656.12 9,656.12 9,656.12 0.0M
2022-04-19 9,958.79 9,958.79 9,958.79 9,958.79 0.0M
2022-04-14 9,962.06 9,962.06 9,962.06 9,962.06 0.0M
2022-04-13 9,950.48 9,950.48 9,950.48 9,950.48 0.0M
2022-04-12 9,893.60 9,893.60 9,893.60 9,893.60 0.0M
2022-04-11 9,793.07 9,793.07 9,793.07 9,793.07 0.0M
2022-04-08 9,952.96 9,952.96 9,952.96 9,952.96 0.0M
2022-04-07 9,729.79 9,729.79 9,729.79 9,729.79 0.0M
2022-04-06 9,799.98 9,799.98 9,799.98 9,799.98 0.0M
2022-04-05 9,861.16 9,861.16 9,861.16 9,861.16 0.0M
2022-04-04 9,747.55 9,747.55 9,747.55 9,747.55 0.0M
2022-04-01 9,804.84 9,804.84 9,804.84 9,804.84 0.0M
2022-03-31 9,630.90 9,630.90 9,630.90 9,630.90 0.0M
2022-03-30 9,648.04 9,648.04 9,648.04 9,648.04 0.0M
2022-03-29 9,315.92 9,315.92 9,315.92 9,315.92 0.0M
2022-03-28 9,456.63 9,456.63 9,456.63 9,456.63 0.0M
2022-03-25 9,571.78 9,571.78 9,571.78 9,571.78 0.0M
2022-03-24 9,498.51 9,498.51 9,498.51 9,498.51 0.0M
2022-03-23 9,520.49 9,520.49 9,520.49 9,520.49 0.0M
2022-03-22 9,410.56 9,410.56 9,410.56 9,410.56 0.0M
2022-03-21 9,446.98 9,446.98 9,446.98 9,446.98 0.0M
2022-03-18 9,120.17 9,120.17 9,120.17 9,120.17 0.0M
2022-03-17 9,097.65 9,097.65 9,097.65 9,097.65 0.0M
2022-03-16 8,989.80 8,989.80 8,989.80 8,989.80 0.0M
2022-03-15 8,749.40 8,749.40 8,749.40 8,749.40 0.0M
2022-03-14 8,949.29 8,949.29 8,949.29 8,949.29 0.0M
2022-03-11 9,355.01 9,355.01 9,355.01 9,355.01 0.0M
2022-03-10 9,201.76 9,201.76 9,201.76 9,201.76 0.0M
2022-03-09 9,133.02 9,133.02 9,133.02 9,133.02 0.0M
2022-03-08 9,206.12 9,206.12 9,206.12 9,206.12 0.0M
2022-03-07 9,288.89 9,288.89 9,288.89 9,288.89 0.0M
2022-03-04 9,232.62 9,232.62 9,232.62 9,232.62 0.0M
2022-03-03 9,462.91 9,462.91 9,462.91 9,462.91 0.0M
2022-03-02 9,366.69 9,366.69 9,366.69 9,366.69 0.0M
2022-03-01 9,240.70 9,240.70 9,240.70 9,240.70 0.0M
2022-02-28 9,140.31 9,140.31 9,140.31 9,140.31 0.0M
2022-02-25 9,061.96 9,061.96 9,061.96 9,061.96 0.0M
2022-02-24 8,724.46 8,724.46 8,724.46 8,724.46 0.0M
2022-02-23 8,897.28 8,897.28 8,897.28 8,897.28 0.0M
2022-02-22 8,955.13 8,955.13 8,955.13 8,955.13 0.0M
2022-02-21 8,909.80 8,909.80 8,909.80 8,909.80 0.0M
2022-02-18 8,931.33 8,931.33 8,931.33 8,931.33 0.0M
2022-02-17 8,900.78 8,900.78 8,900.78 8,900.78 0.0M
2022-02-16 9,038.23 9,038.23 9,038.23 9,038.23 0.0M
2022-02-15 8,968.69 8,968.69 8,968.69 8,968.69 0.0M
2022-02-14 9,019.42 9,019.42 9,019.42 9,019.42 0.0M
2022-02-11 8,956.28 8,956.28 8,956.28 8,956.28 0.0M
2022-02-10 9,043.11 9,043.11 9,043.11 9,043.11 0.0M
2022-02-09 8,918.26 8,918.26 8,918.26 8,918.26 0.0M
2022-02-08 8,821.08 8,821.08 8,821.08 8,821.08 0.0M
2022-02-07 8,681.95 8,681.95 8,681.95 8,681.95 0.0M
2022-02-04 8,549.92 8,549.92 8,549.92 8,549.92 0.0M
2022-02-03 8,558.27 8,558.27 8,558.27 8,558.27 0.0M
2022-02-02 8,597.77 8,597.77 8,597.77 8,597.77 0.0M
2022-02-01 8,580.15 8,580.15 8,580.15 8,580.15 0.0M
2022-01-31 8,345.92 8,345.92 8,345.92 8,345.92 0.0M
2022-01-28 8,533.04 8,533.04 8,533.04 8,533.04 0.0M
2022-01-27 8,777.50 8,777.50 8,777.50 8,777.50 0.0M
2022-01-26 8,666.98 8,666.98 8,666.98 8,666.98 0.0M
2022-01-25 8,466.95 8,466.95 8,466.95 8,466.95 0.0M
2022-01-24 8,403.43 8,403.43 8,403.43 8,403.43 0.0M
2022-01-20 9,015.93 9,015.93 9,015.93 9,015.93 0.0M
2022-01-19 9,041.71 9,041.71 9,041.71 9,041.71 0.0M
2022-01-18 8,794.97 8,794.97 8,794.97 8,794.97 0.0M
2022-01-17 8,786.12 8,786.12 8,786.12 8,786.12 0.0M
2022-01-14 8,683.34 8,683.34 8,683.34 8,683.34 0.0M
2022-01-13 8,800.26 8,800.26 8,800.26 8,800.26 0.0M
2022-01-12 8,775.12 8,775.12 8,775.12 8,775.12 0.0M
2022-01-11 8,518.53 8,518.53 8,518.53 8,518.53 0.0M
2022-01-10 8,475.95 8,475.95 8,475.95 8,475.95 0.0M
2022-01-07 8,585.99 8,585.99 8,585.99 8,585.99 0.0M
2022-01-06 8,410.50 8,410.50 8,410.50 8,410.50 0.0M
2022-01-05 8,484.90 8,484.90 8,484.90 8,484.90 0.0M
2022-01-04 8,358.58 8,358.58 8,358.58 8,358.58 0.0M