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
2025-09-26 7,533.91 7,533.91 7,533.91 7,533.91 0.0M
2025-09-25 7,531.59 7,531.59 7,531.59 7,531.59 0.0M
2025-09-24 7,443.79 7,443.79 7,443.79 7,443.79 0.0M
2025-09-23 7,262.51 7,262.51 7,262.51 7,262.51 0.0M
2025-09-22 7,232.84 7,232.84 7,232.84 7,232.84 0.0M
2025-09-19 7,108.38 7,108.38 7,108.38 7,108.38 0.0M
2025-09-18 7,021.47 7,021.47 7,021.47 7,021.47 0.0M
2025-09-17 7,034.91 7,034.91 7,034.91 7,034.91 0.0M
2025-09-16 7,120.73 7,120.73 7,120.73 7,120.73 0.0M
2025-09-15 7,082.00 7,082.00 7,082.00 7,082.00 0.0M
2025-09-12 7,024.23 7,024.23 7,024.23 7,024.23 0.0M
2025-09-11 6,983.15 6,983.15 6,983.15 6,983.15 0.0M
2025-09-10 6,959.90 6,959.90 6,959.90 6,959.90 0.0M
2025-09-09 6,976.54 6,976.54 6,976.54 6,976.54 0.0M
2025-09-08 6,825.78 6,825.78 6,825.78 6,825.78 0.0M
2025-09-05 6,793.80 6,793.80 6,793.80 6,793.80 0.0M
2025-09-04 6,725.48 6,725.48 6,725.48 6,725.48 0.0M
2025-09-03 6,768.64 6,768.64 6,768.64 6,768.64 0.0M
2025-09-02 6,667.62 6,667.62 6,667.62 6,667.62 0.0M
2025-09-01 6,716.45 6,716.45 6,716.45 6,716.45 0.0M
2025-08-29 6,747.44 6,747.44 6,747.44 6,747.44 0.0M
2025-08-28 6,750.40 6,750.40 6,750.40 6,750.40 0.0M
2025-08-27 6,674.61 6,674.61 6,674.61 6,674.61 0.0M
2025-08-26 6,694.08 6,694.08 6,694.08 6,694.08 0.0M
2025-08-22 6,703.24 6,703.24 6,703.24 6,703.24 0.0M
2025-08-21 6,628.50 6,628.50 6,628.50 6,628.50 0.0M
2025-08-20 6,577.19 6,577.19 6,577.19 6,577.19 0.0M
2025-08-19 6,578.38 6,578.38 6,578.38 6,578.38 0.0M
2025-08-18 6,517.38 6,517.38 6,517.38 6,517.38 0.0M
2025-08-15 6,642.62 6,642.62 6,642.62 6,642.62 0.0M
2025-08-14 6,560.10 6,560.10 6,560.10 6,560.10 0.0M
2025-08-13 6,691.21 6,691.21 6,691.21 6,691.21 0.0M
2025-08-12 6,674.42 6,674.42 6,674.42 6,674.42 0.0M
2025-08-11 6,607.01 6,607.01 6,607.01 6,607.01 0.0M
2025-08-08 6,582.44 6,582.44 6,582.44 6,582.44 0.0M
2025-08-07 6,480.44 6,480.44 6,480.44 6,480.44 0.0M
2025-08-06 6,488.47 6,488.47 6,488.47 6,488.47 0.0M
2025-08-05 6,531.25 6,531.25 6,531.25 6,531.25 0.0M
2025-08-04 6,495.02 6,495.02 6,495.02 6,495.02 0.0M
2025-08-01 6,487.66 6,487.66 6,487.66 6,487.66 0.0M
2025-07-31 6,557.05 6,557.05 6,557.05 6,557.05 0.0M
2025-07-30 6,705.70 6,705.70 6,705.70 6,705.70 0.0M
2025-07-29 6,709.15 6,709.15 6,709.15 6,709.15 0.0M
2025-07-28 6,804.11 6,804.11 6,804.11 6,804.11 0.0M
2025-07-25 6,861.67 6,861.67 6,861.67 6,861.67 0.0M
2025-07-24 6,929.96 6,929.96 6,929.96 6,929.96 0.0M
2025-07-23 6,976.31 6,976.31 6,976.31 6,976.31 0.0M
2025-07-22 6,926.23 6,926.23 6,926.23 6,926.23 0.0M
2025-07-21 6,796.88 6,796.88 6,796.88 6,796.88 0.0M
2025-07-18 6,610.13 6,610.13 6,610.13 6,610.13 0.0M
2025-07-17 6,548.19 6,548.19 6,548.19 6,548.19 0.0M
2025-07-16 6,570.73 6,570.73 6,570.73 6,570.73 0.0M
2025-07-15 6,566.54 6,566.54 6,566.54 6,566.54 0.0M
2025-07-14 6,641.64 6,641.64 6,641.64 6,641.64 0.0M
2025-07-11 6,683.58 6,683.58 6,683.58 6,683.58 0.0M
2025-07-10 6,656.92 6,656.92 6,656.92 6,656.92 0.0M
2025-07-09 6,435.39 6,435.39 6,435.39 6,435.39 0.0M
2025-07-08 6,545.29 6,545.29 6,545.29 6,545.29 0.0M
2025-07-07 6,456.48 6,456.48 6,456.48 6,456.48 0.0M
2025-07-04 6,493.39 6,493.39 6,493.39 6,493.39 0.0M
2025-07-03 6,554.50 6,554.50 6,554.50 6,554.50 0.0M
2025-07-02 6,598.83 6,598.83 6,598.83 6,598.83 0.0M
2025-07-01 6,389.53 6,389.53 6,389.53 6,389.53 0.0M
2025-06-30 6,302.44 6,302.44 6,302.44 6,302.44 0.0M
2025-06-27 6,349.17 6,349.17 6,349.17 6,349.17 0.0M
2025-06-26 6,353.61 6,353.61 6,353.61 6,353.61 0.0M
2025-06-25 6,084.34 6,084.34 6,084.34 6,084.34 0.0M
2025-06-24 6,157.54 6,157.54 6,157.54 6,157.54 0.0M
2025-06-23 6,187.11 6,187.11 6,187.11 6,187.11 0.0M
2025-06-20 6,161.02 6,161.02 6,161.02 6,161.02 0.0M
2025-06-19 6,145.67 6,145.67 6,145.67 6,145.67 0.0M
2025-06-18 6,293.04 6,293.04 6,293.04 6,293.04 0.0M
2025-06-17 6,308.05 6,308.05 6,308.05 6,308.05 0.0M
2025-06-16 6,373.18 6,373.18 6,373.18 6,373.18 0.0M
2025-06-13 6,363.52 6,363.52 6,363.52 6,363.52 0.0M
2025-06-12 6,357.43 6,357.43 6,357.43 6,357.43 0.0M
2025-06-11 6,392.47 6,392.47 6,392.47 6,392.47 0.0M
2025-06-10 6,441.79 6,441.79 6,441.79 6,441.79 0.0M
2025-06-09 6,452.89 6,452.89 6,452.89 6,452.89 0.0M
2025-06-06 6,437.98 6,437.98 6,437.98 6,437.98 0.0M
2025-06-05 6,542.48 6,542.48 6,542.48 6,542.48 0.0M
2025-06-04 6,435.88 6,435.88 6,435.88 6,435.88 0.0M
2025-06-03 6,356.49 6,356.49 6,356.49 6,356.49 0.0M
2025-06-02 6,430.69 6,430.69 6,430.69 6,430.69 0.0M
2025-05-30 6,378.39 6,378.39 6,378.39 6,378.39 0.0M
2025-05-29 6,381.65 6,381.65 6,381.65 6,381.65 0.0M
2025-05-28 6,326.13 6,326.13 6,326.13 6,326.13 0.0M
2025-05-27 6,392.05 6,392.05 6,392.05 6,392.05 0.0M
2025-05-23 6,365.86 6,365.86 6,365.86 6,365.86 0.0M
2025-05-22 6,317.27 6,317.27 6,317.27 6,317.27 0.0M
2025-05-21 6,334.11 6,334.11 6,334.11 6,334.11 0.0M
2025-05-20 6,337.08 6,337.08 6,337.08 6,337.08 0.0M
2025-05-19 6,257.43 6,257.43 6,257.43 6,257.43 0.0M
2025-05-16 6,283.88 6,283.88 6,283.88 6,283.88 0.0M
2025-05-15 6,381.21 6,381.21 6,381.21 6,381.21 0.0M
2025-05-14 6,424.62 6,424.62 6,424.62 6,424.62 0.0M
2025-05-13 6,437.91 6,437.91 6,437.91 6,437.91 0.0M
2025-05-12 6,359.57 6,359.57 6,359.57 6,359.57 0.0M
2025-05-09 6,115.40 6,115.40 6,115.40 6,115.40 0.0M
2025-05-08 6,076.65 6,076.65 6,076.65 6,076.65 0.0M
2025-05-07 6,131.26 6,131.26 6,131.26 6,131.26 0.0M
2025-05-06 6,078.40 6,078.40 6,078.40 6,078.40 0.0M
2025-05-02 6,105.59 6,105.59 6,105.59 6,105.59 0.0M
2025-05-01 6,014.75 6,014.75 6,014.75 6,014.75 0.0M
2025-04-30 5,965.37 5,965.37 5,965.37 5,965.37 0.0M
2025-04-29 6,202.29 6,202.29 6,202.29 6,202.29 0.0M
2025-04-28 6,181.90 6,181.90 6,181.90 6,181.90 0.0M
2025-04-25 6,231.71 6,231.71 6,231.71 6,231.71 0.0M
2025-04-24 6,266.23 6,266.23 6,266.23 6,266.23 0.0M
2025-04-23 6,203.01 6,203.01 6,203.01 6,203.01 0.0M
2025-04-22 6,025.84 6,025.84 6,025.84 6,025.84 0.0M
2025-04-17 5,976.34 5,976.34 5,976.34 5,976.34 0.0M
2025-04-16 5,975.49 5,975.49 5,975.49 5,975.49 0.0M
2025-04-15 5,945.32 5,945.32 5,945.32 5,945.32 0.0M
2025-04-14 5,924.35 5,924.35 5,924.35 5,924.35 0.0M
2025-04-11 5,824.39 5,824.39 5,824.39 5,824.39 0.0M
2025-04-10 5,669.33 5,669.33 5,669.33 5,669.33 0.0M
2025-04-09 5,473.73 5,473.73 5,473.73 5,473.73 0.0M
2025-04-08 5,584.13 5,584.13 5,584.13 5,584.13 0.0M
2025-04-07 5,496.79 5,496.79 5,496.79 5,496.79 0.0M
2025-04-04 5,575.65 5,575.65 5,575.65 5,575.65 0.0M
2025-04-03 6,006.14 6,006.14 6,006.14 6,006.14 0.0M
2025-04-02 6,319.72 6,319.72 6,319.72 6,319.72 0.0M
2025-04-01 6,358.41 6,358.41 6,358.41 6,358.41 0.0M
2025-03-31 6,290.62 6,290.62 6,290.62 6,290.62 0.0M
2025-03-28 6,518.59 6,518.59 6,518.59 6,518.59 0.0M
2025-03-27 6,638.01 6,638.01 6,638.01 6,638.01 0.0M
2025-03-26 6,765.94 6,765.94 6,765.94 6,765.94 0.0M
2025-03-25 6,770.40 6,770.40 6,770.40 6,770.40 0.0M
2025-03-24 6,682.14 6,682.14 6,682.14 6,682.14 0.0M
2025-03-21 6,584.43 6,584.43 6,584.43 6,584.43 0.0M
2025-03-20 6,768.11 6,768.11 6,768.11 6,768.11 0.0M
2025-03-19 6,860.87 6,860.87 6,860.87 6,860.87 0.0M
2025-03-18 6,897.26 6,897.26 6,897.26 6,897.26 0.0M
2025-03-17 6,855.92 6,855.92 6,855.92 6,855.92 0.0M
2025-03-14 6,793.30 6,793.30 6,793.30 6,793.30 0.0M
2025-03-13 6,649.74 6,649.74 6,649.74 6,649.74 0.0M
2025-03-12 6,629.90 6,629.90 6,629.90 6,629.90 0.0M
2025-03-11 6,645.27 6,645.27 6,645.27 6,645.27 0.0M
2025-03-10 6,708.48 6,708.48 6,708.48 6,708.48 0.0M
2025-03-07 6,821.23 6,821.23 6,821.23 6,821.23 0.0M
2025-03-06 6,925.57 6,925.57 6,925.57 6,925.57 0.0M
2025-03-05 6,878.73 6,878.73 6,878.73 6,878.73 0.0M
2025-03-04 6,698.99 6,698.99 6,698.99 6,698.99 0.0M
2025-03-03 6,834.56 6,834.56 6,834.56 6,834.56 0.0M
2025-02-28 6,740.96 6,740.96 6,740.96 6,740.96 0.0M
2025-02-27 6,762.15 6,762.15 6,762.15 6,762.15 0.0M
2025-02-26 6,879.75 6,879.75 6,879.75 6,879.75 0.0M
2025-02-25 6,748.47 6,748.47 6,748.47 6,748.47 0.0M
2025-02-24 6,899.97 6,899.97 6,899.97 6,899.97 0.0M
2025-02-21 7,015.42 7,015.42 7,015.42 7,015.42 0.0M
2025-02-20 7,014.26 7,014.26 7,014.26 7,014.26 0.0M
2025-02-19 6,978.77 6,978.77 6,978.77 6,978.77 0.0M
2025-02-18 7,206.03 7,206.03 7,206.03 7,206.03 0.0M
2025-02-17 7,201.66 7,201.66 7,201.66 7,201.66 0.0M
2025-02-14 7,203.03 7,203.03 7,203.03 7,203.03 0.0M
2025-02-13 7,150.10 7,150.10 7,150.10 7,150.10 0.0M
2025-02-12 7,071.61 7,071.61 7,071.61 7,071.61 0.0M
2025-02-11 7,092.00 7,092.00 7,092.00 7,092.00 0.0M
2025-02-10 7,229.75 7,229.75 7,229.75 7,229.75 0.0M
2025-02-07 7,186.67 7,186.67 7,186.67 7,186.67 0.0M
2025-02-06 7,156.12 7,156.12 7,156.12 7,156.12 0.0M
2025-02-05 6,967.53 6,967.53 6,967.53 6,967.53 0.0M
2025-02-04 6,963.95 6,963.95 6,963.95 6,963.95 0.0M
2025-02-03 6,906.75 6,906.75 6,906.75 6,906.75 0.0M
2025-01-31 7,021.10 7,021.10 7,021.10 7,021.10 0.0M
2025-01-30 7,035.22 7,035.22 7,035.22 7,035.22 0.0M
2025-01-29 6,937.17 6,937.17 6,937.17 6,937.17 0.0M
2025-01-28 6,964.42 6,964.42 6,964.42 6,964.42 0.0M
2025-01-27 7,057.47 7,057.47 7,057.47 7,057.47 0.0M
2025-01-24 7,284.84 7,284.84 7,284.84 7,284.84 0.0M
2025-01-23 7,255.84 7,255.84 7,255.84 7,255.84 0.0M
2025-01-22 7,318.10 7,318.10 7,318.10 7,318.10 0.0M
2025-01-21 7,378.89 7,378.89 7,378.89 7,378.89 0.0M
2025-01-20 7,468.10 7,468.10 7,468.10 7,468.10 0.0M
2025-01-17 7,354.48 7,354.48 7,354.48 7,354.48 0.0M
2025-01-16 7,176.40 7,176.40 7,176.40 7,176.40 0.0M
2025-01-15 7,146.10 7,146.10 7,146.10 7,146.10 0.0M
2025-01-14 7,128.06 7,128.06 7,128.06 7,128.06 0.0M
2025-01-13 7,081.26 7,081.26 7,081.26 7,081.26 0.0M
2025-01-10 7,005.87 7,005.87 7,005.87 7,005.87 0.0M
2025-01-09 7,069.99 7,069.99 7,069.99 7,069.99 0.0M
2025-01-08 6,951.05 6,951.05 6,951.05 6,951.05 0.0M
2025-01-07 6,911.61 6,911.61 6,911.61 6,911.61 0.0M
2025-01-06 6,987.81 6,987.81 6,987.81 6,987.81 0.0M
2025-01-03 6,910.83 6,910.83 6,910.83 6,910.83 0.0M
2025-01-02 6,985.42 6,985.42 6,985.42 6,985.42 0.0M