FTSE All Share Consumer Services (FTASX40)

FTASX40
🏛️ Vereinigtes Königreich →
6,023.01
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 5,413.02 5,413.02 5,413.02 5,413.02 0.0M
2023-12-28 5,403.74 5,403.74 5,403.74 5,403.74 0.0M
2023-12-27 5,413.31 5,413.31 5,413.31 5,413.31 0.0M
2023-12-22 5,401.83 5,401.83 5,401.83 5,401.83 0.0M
2023-12-21 5,406.25 5,406.25 5,406.25 5,406.25 0.0M
2023-12-20 5,430.19 5,430.19 5,430.19 5,430.19 0.0M
2023-12-19 5,364.87 5,364.87 5,364.87 5,364.87 0.0M
2023-12-18 5,320.97 5,320.97 5,320.97 5,320.97 0.0M
2023-12-15 5,317.10 5,317.10 5,317.10 5,317.10 0.0M
2023-12-14 5,344.77 5,344.77 5,344.77 5,344.77 0.0M
2023-12-13 5,274.52 5,274.52 5,274.52 5,274.52 0.0M
2023-12-12 5,285.69 5,285.69 5,285.69 5,285.69 0.0M
2023-12-11 5,269.21 5,269.21 5,269.21 5,269.21 0.0M
2023-12-08 5,246.66 5,246.66 5,246.66 5,246.66 0.0M
2023-12-07 5,211.13 5,211.13 5,211.13 5,211.13 0.0M
2023-12-06 5,215.21 5,215.21 5,215.21 5,215.21 0.0M
2023-12-05 5,150.18 5,150.18 5,150.18 5,150.18 0.0M
2023-12-04 5,125.45 5,125.45 5,125.45 5,125.45 0.0M
2023-12-01 5,113.87 5,113.87 5,113.87 5,113.87 0.0M
2023-11-30 5,051.18 5,051.18 5,051.18 5,051.18 0.0M
2023-11-29 5,078.31 5,078.31 5,078.31 5,078.31 0.0M
2023-11-28 5,091.87 5,091.87 5,091.87 5,091.87 0.0M
2023-11-27 5,097.97 5,097.97 5,097.97 5,097.97 0.0M
2023-11-24 5,094.78 5,094.78 5,094.78 5,094.78 0.0M
2023-11-23 5,106.67 5,106.67 5,106.67 5,106.67 0.0M
2023-11-22 5,121.47 5,121.47 5,121.47 5,121.47 0.0M
2023-11-21 5,078.85 5,078.85 5,078.85 5,078.85 0.0M
2023-11-20 5,104.75 5,104.75 5,104.75 5,104.75 0.0M
2023-11-17 5,098.10 5,098.10 5,098.10 5,098.10 0.0M
2023-11-16 5,027.75 5,027.75 5,027.75 5,027.75 0.0M
2023-11-15 5,086.29 5,086.29 5,086.29 5,086.29 0.0M
2023-11-14 5,045.06 5,045.06 5,045.06 5,045.06 0.0M
2023-11-13 4,986.74 4,986.74 4,986.74 4,986.74 0.0M
2023-11-10 4,957.88 4,957.88 4,957.88 4,957.88 0.0M
2023-11-09 5,001.63 5,001.63 5,001.63 5,001.63 0.0M
2023-11-08 5,012.40 5,012.40 5,012.40 5,012.40 0.0M
2023-11-07 4,972.90 4,972.90 4,972.90 4,972.90 0.0M
2023-11-06 4,943.67 4,943.67 4,943.67 4,943.67 0.0M
2023-11-03 4,965.92 4,965.92 4,965.92 4,965.92 0.0M
2023-11-02 4,950.32 4,950.32 4,950.32 4,950.32 0.0M
2023-11-01 4,897.49 4,897.49 4,897.49 4,897.49 0.0M
2023-10-31 4,856.73 4,856.73 4,856.73 4,856.73 0.0M
2023-10-30 4,841.58 4,841.58 4,841.58 4,841.58 0.0M
2023-10-27 4,796.96 4,796.96 4,796.96 4,796.96 0.0M
2023-10-26 4,793.48 4,793.48 4,793.48 4,793.48 0.0M
2023-10-25 4,810.77 4,810.77 4,810.77 4,810.77 0.0M
2023-10-24 4,812.57 4,812.57 4,812.57 4,812.57 0.0M
2023-10-23 4,821.37 4,821.37 4,821.37 4,821.37 0.0M
2023-10-20 4,772.73 4,772.73 4,772.73 4,772.73 0.0M
2023-10-19 4,844.09 4,844.09 4,844.09 4,844.09 0.0M
2023-10-18 4,901.67 4,901.67 4,901.67 4,901.67 0.0M
2023-10-17 4,968.17 4,968.17 4,968.17 4,968.17 0.0M
2023-10-16 4,932.91 4,932.91 4,932.91 4,932.91 0.0M
2023-10-13 4,908.69 4,908.69 4,908.69 4,908.69 0.0M
2023-10-12 4,988.82 4,988.82 4,988.82 4,988.82 0.0M
2023-10-11 5,005.34 5,005.34 5,005.34 5,005.34 0.0M
2023-10-10 5,025.52 5,025.52 5,025.52 5,025.52 0.0M
2023-10-09 4,906.27 4,906.27 4,906.27 4,906.27 0.0M
2023-10-06 4,970.39 4,970.39 4,970.39 4,970.39 0.0M
2023-10-05 4,947.26 4,947.26 4,947.26 4,947.26 0.0M
2023-10-04 4,892.67 4,892.67 4,892.67 4,892.67 0.0M
2023-10-03 4,902.55 4,902.55 4,902.55 4,902.55 0.0M
2023-10-02 4,953.71 4,953.71 4,953.71 4,953.71 0.0M
2023-09-29 5,005.91 5,005.91 5,005.91 5,005.91 0.0M
2023-09-28 4,982.14 4,982.14 4,982.14 4,982.14 0.0M
2023-09-27 4,987.92 4,987.92 4,987.92 4,987.92 0.0M
2023-09-26 5,010.10 5,010.10 5,010.10 5,010.10 0.0M
2023-09-25 5,022.74 5,022.74 5,022.74 5,022.74 0.0M
2023-09-22 5,093.14 5,093.14 5,093.14 5,093.14 0.0M
2023-09-21 5,122.72 5,122.72 5,122.72 5,122.72 0.0M
2023-09-20 5,161.41 5,161.41 5,161.41 5,161.41 0.0M
2023-09-19 5,093.21 5,093.21 5,093.21 5,093.21 0.0M
2023-09-18 5,125.87 5,125.87 5,125.87 5,125.87 0.0M
2023-09-15 5,202.98 5,202.98 5,202.98 5,202.98 0.0M
2023-09-14 5,165.42 5,165.42 5,165.42 5,165.42 0.0M
2023-09-13 5,108.22 5,108.22 5,108.22 5,108.22 0.0M
2023-09-12 5,089.11 5,089.11 5,089.11 5,089.11 0.0M
2023-09-11 5,078.57 5,078.57 5,078.57 5,078.57 0.0M
2023-09-08 5,068.75 5,068.75 5,068.75 5,068.75 0.0M
2023-09-07 5,005.30 5,005.30 5,005.30 5,005.30 0.0M
2023-09-06 4,993.20 4,993.20 4,993.20 4,993.20 0.0M
2023-09-05 5,022.38 5,022.38 5,022.38 5,022.38 0.0M
2023-09-04 5,032.15 5,032.15 5,032.15 5,032.15 0.0M
2023-09-01 5,016.88 5,016.88 5,016.88 5,016.88 0.0M
2023-08-31 5,021.84 5,021.84 5,021.84 5,021.84 0.0M
2023-08-30 5,025.15 5,025.15 5,025.15 5,025.15 0.0M
2023-08-29 5,006.19 5,006.19 5,006.19 5,006.19 0.0M
2023-08-25 4,921.22 4,921.22 4,921.22 4,921.22 0.0M
2023-08-24 4,922.17 4,922.17 4,922.17 4,922.17 0.0M
2023-08-23 4,923.80 4,923.80 4,923.80 4,923.80 0.0M
2023-08-22 4,875.43 4,875.43 4,875.43 4,875.43 0.0M
2023-08-21 4,868.71 4,868.71 4,868.71 4,868.71 0.0M
2023-08-18 4,888.92 4,888.92 4,888.92 4,888.92 0.0M
2023-08-17 4,927.96 4,927.96 4,927.96 4,927.96 0.0M
2023-08-16 4,999.87 4,999.87 4,999.87 4,999.87 0.0M
2023-08-15 5,037.54 5,037.54 5,037.54 5,037.54 0.0M
2023-08-14 5,070.76 5,070.76 5,070.76 5,070.76 0.0M
2023-08-11 5,075.26 5,075.26 5,075.26 5,075.26 0.0M
2023-08-10 5,155.82 5,155.82 5,155.82 5,155.82 0.0M
2023-08-09 5,103.09 5,103.09 5,103.09 5,103.09 0.0M
2023-08-08 5,109.84 5,109.84 5,109.84 5,109.84 0.0M
2023-08-07 5,116.06 5,116.06 5,116.06 5,116.06 0.0M
2023-08-04 5,129.75 5,129.75 5,129.75 5,129.75 0.0M
2023-08-03 5,100.31 5,100.31 5,100.31 5,100.31 0.0M
2023-08-02 5,125.83 5,125.83 5,125.83 5,125.83 0.0M
2023-08-01 5,179.91 5,179.91 5,179.91 5,179.91 0.0M
2023-07-31 5,206.44 5,206.44 5,206.44 5,206.44 0.0M
2023-07-28 5,199.39 5,199.39 5,199.39 5,199.39 0.0M
2023-07-27 5,224.73 5,224.73 5,224.73 5,224.73 0.0M
2023-07-26 5,120.92 5,120.92 5,120.92 5,120.92 0.0M
2023-07-25 5,096.47 5,096.47 5,096.47 5,096.47 0.0M
2023-07-24 5,156.09 5,156.09 5,156.09 5,156.09 0.0M
2023-07-21 5,190.34 5,190.34 5,190.34 5,190.34 0.0M
2023-07-20 5,181.71 5,181.71 5,181.71 5,181.71 0.0M
2023-07-19 5,188.88 5,188.88 5,188.88 5,188.88 0.0M
2023-07-18 5,088.24 5,088.24 5,088.24 5,088.24 0.0M
2023-07-17 5,049.01 5,049.01 5,049.01 5,049.01 0.0M
2023-07-14 5,066.69 5,066.69 5,066.69 5,066.69 0.0M
2023-07-13 5,058.84 5,058.84 5,058.84 5,058.84 0.0M
2023-07-12 5,038.81 5,038.81 5,038.81 5,038.81 0.0M
2023-07-11 4,949.10 4,949.10 4,949.10 4,949.10 0.0M
2023-07-10 4,931.05 4,931.05 4,931.05 4,931.05 0.0M
2023-07-07 4,895.23 4,895.23 4,895.23 4,895.23 0.0M
2023-07-06 4,896.22 4,896.22 4,896.22 4,896.22 0.0M
2023-07-05 5,041.00 5,041.00 5,041.00 5,041.00 0.0M
2023-07-04 5,090.00 5,090.00 5,090.00 5,090.00 0.0M
2023-07-03 5,093.31 5,093.31 5,093.31 5,093.31 0.0M
2023-06-30 5,102.64 5,102.64 5,102.64 5,102.64 0.0M
2023-06-29 5,057.50 5,057.50 5,057.50 5,057.50 0.0M
2023-06-28 5,105.44 5,105.44 5,105.44 5,105.44 0.0M
2023-06-27 5,049.98 5,049.98 5,049.98 5,049.98 0.0M
2023-06-26 5,010.99 5,010.99 5,010.99 5,010.99 0.0M
2023-06-23 5,019.42 5,019.42 5,019.42 5,019.42 0.0M
2023-06-22 5,074.54 5,074.54 5,074.54 5,074.54 0.0M
2023-06-21 5,102.24 5,102.24 5,102.24 5,102.24 0.0M
2023-06-20 5,153.67 5,153.67 5,153.67 5,153.67 0.0M
2023-06-19 5,149.40 5,149.40 5,149.40 5,149.40 0.0M
2023-06-16 5,174.81 5,174.81 5,174.81 5,174.81 0.0M
2023-06-15 5,150.37 5,150.37 5,150.37 5,150.37 0.0M
2023-06-14 5,126.73 5,126.73 5,126.73 5,126.73 0.0M
2023-06-13 5,140.92 5,140.92 5,140.92 5,140.92 0.0M
2023-06-12 5,129.55 5,129.55 5,129.55 5,129.55 0.0M
2023-06-09 5,078.57 5,078.57 5,078.57 5,078.57 0.0M
2023-06-08 5,102.02 5,102.02 5,102.02 5,102.02 0.0M
2023-06-07 5,121.89 5,121.89 5,121.89 5,121.89 0.0M
2023-06-06 5,124.54 5,124.54 5,124.54 5,124.54 0.0M
2023-06-05 5,127.16 5,127.16 5,127.16 5,127.16 0.0M
2023-06-02 5,140.99 5,140.99 5,140.99 5,140.99 0.0M
2023-06-01 5,078.06 5,078.06 5,078.06 5,078.06 0.0M
2023-05-31 5,038.14 5,038.14 5,038.14 5,038.14 0.0M
2023-05-30 5,062.00 5,062.00 5,062.00 5,062.00 0.0M
2023-05-26 5,077.80 5,077.80 5,077.80 5,077.80 0.0M
2023-05-25 5,059.71 5,059.71 5,059.71 5,059.71 0.0M
2023-05-24 5,064.86 5,064.86 5,064.86 5,064.86 0.0M
2023-05-23 5,177.20 5,177.20 5,177.20 5,177.20 0.0M
2023-05-22 5,224.81 5,224.81 5,224.81 5,224.81 0.0M
2023-05-19 5,203.77 5,203.77 5,203.77 5,203.77 0.0M
2023-05-18 5,230.49 5,230.49 5,230.49 5,230.49 0.0M
2023-05-17 5,199.53 5,199.53 5,199.53 5,199.53 0.0M
2023-05-16 5,197.90 5,197.90 5,197.90 5,197.90 0.0M
2023-05-15 5,195.52 5,195.52 5,195.52 5,195.52 0.0M
2023-05-12 5,175.81 5,175.81 5,175.81 5,175.81 0.0M
2023-05-11 5,164.54 5,164.54 5,164.54 5,164.54 0.0M
2023-05-10 5,141.23 5,141.23 5,141.23 5,141.23 0.0M
2023-05-09 5,154.73 5,154.73 5,154.73 5,154.73 0.0M
2023-05-05 5,124.52 5,124.52 5,124.52 5,124.52 0.0M
2023-05-04 5,104.77 5,104.77 5,104.77 5,104.77 0.0M
2023-05-03 5,176.32 5,176.32 5,176.32 5,176.32 0.0M
2023-05-02 5,166.34 5,166.34 5,166.34 5,166.34 0.0M
2023-04-28 5,238.13 5,238.13 5,238.13 5,238.13 0.0M
2023-04-27 5,185.51 5,185.51 5,185.51 5,185.51 0.0M
2023-04-26 5,229.53 5,229.53 5,229.53 5,229.53 0.0M
2023-04-25 5,227.77 5,227.77 5,227.77 5,227.77 0.0M
2023-04-24 5,224.16 5,224.16 5,224.16 5,224.16 0.0M
2023-04-21 5,228.96 5,228.96 5,228.96 5,228.96 0.0M
2023-04-20 5,183.31 5,183.31 5,183.31 5,183.31 0.0M
2023-04-19 5,178.05 5,178.05 5,178.05 5,178.05 0.0M
2023-04-18 5,189.21 5,189.21 5,189.21 5,189.21 0.0M
2023-04-17 5,156.21 5,156.21 5,156.21 5,156.21 0.0M
2023-04-14 5,122.48 5,122.48 5,122.48 5,122.48 0.0M
2023-04-13 5,098.65 5,098.65 5,098.65 5,098.65 0.0M
2023-04-12 5,067.49 5,067.49 5,067.49 5,067.49 0.0M
2023-04-11 5,080.02 5,080.02 5,080.02 5,080.02 0.0M
2023-04-06 5,038.06 5,038.06 5,038.06 5,038.06 0.0M
2023-04-05 4,988.64 4,988.64 4,988.64 4,988.64 0.0M
2023-04-04 5,034.90 5,034.90 5,034.90 5,034.90 0.0M
2023-04-03 5,054.22 5,054.22 5,054.22 5,054.22 0.0M
2023-03-31 5,093.33 5,093.33 5,093.33 5,093.33 0.0M
2023-03-30 5,067.00 5,067.00 5,067.00 5,067.00 0.0M
2023-03-29 4,993.31 4,993.31 4,993.31 4,993.31 0.0M
2023-03-28 4,934.83 4,934.83 4,934.83 4,934.83 0.0M
2023-03-27 4,953.98 4,953.98 4,953.98 4,953.98 0.0M
2023-03-24 4,917.14 4,917.14 4,917.14 4,917.14 0.0M
2023-03-23 4,980.54 4,980.54 4,980.54 4,980.54 0.0M
2023-03-22 5,010.46 5,010.46 5,010.46 5,010.46 0.0M
2023-03-21 4,998.12 4,998.12 4,998.12 4,998.12 0.0M
2023-03-20 4,899.48 4,899.48 4,899.48 4,899.48 0.0M
2023-03-17 4,859.77 4,859.77 4,859.77 4,859.77 0.0M
2023-03-16 4,928.14 4,928.14 4,928.14 4,928.14 0.0M
2023-03-15 4,835.38 4,835.38 4,835.38 4,835.38 0.0M
2023-03-14 4,992.30 4,992.30 4,992.30 4,992.30 0.0M
2023-03-13 4,907.77 4,907.77 4,907.77 4,907.77 0.0M
2023-03-10 5,033.28 5,033.28 5,033.28 5,033.28 0.0M
2023-03-09 5,113.12 5,113.12 5,113.12 5,113.12 0.0M
2023-03-08 5,127.12 5,127.12 5,127.12 5,127.12 0.0M
2023-03-07 5,143.39 5,143.39 5,143.39 5,143.39 0.0M
2023-03-06 5,132.46 5,132.46 5,132.46 5,132.46 0.0M
2023-03-03 5,089.66 5,089.66 5,089.66 5,089.66 0.0M
2023-03-02 5,075.05 5,075.05 5,075.05 5,075.05 0.0M
2023-03-01 5,077.85 5,077.85 5,077.85 5,077.85 0.0M
2023-02-28 5,090.62 5,090.62 5,090.62 5,090.62 0.0M
2023-02-27 5,118.72 5,118.72 5,118.72 5,118.72 0.0M
2023-02-24 5,042.87 5,042.87 5,042.87 5,042.87 0.0M
2023-02-23 5,113.51 5,113.51 5,113.51 5,113.51 0.0M
2023-02-22 5,090.93 5,090.93 5,090.93 5,090.93 0.0M
2023-02-21 5,094.86 5,094.86 5,094.86 5,094.86 0.0M
2023-02-20 5,110.41 5,110.41 5,110.41 5,110.41 0.0M
2023-02-17 5,122.96 5,122.96 5,122.96 5,122.96 0.0M
2023-02-16 5,107.22 5,107.22 5,107.22 5,107.22 0.0M
2023-02-15 5,073.77 5,073.77 5,073.77 5,073.77 0.0M
2023-02-14 5,001.65 5,001.65 5,001.65 5,001.65 0.0M
2023-02-13 4,997.31 4,997.31 4,997.31 4,997.31 0.0M
2023-02-10 4,968.73 4,968.73 4,968.73 4,968.73 0.0M
2023-02-09 5,051.71 5,051.71 5,051.71 5,051.71 0.0M
2023-02-08 5,092.97 5,092.97 5,092.97 5,092.97 0.0M
2023-02-07 5,066.65 5,066.65 5,066.65 5,066.65 0.0M
2023-02-06 5,121.61 5,121.61 5,121.61 5,121.61 0.0M
2023-02-03 5,188.68 5,188.68 5,188.68 5,188.68 0.0M
2023-02-02 5,176.26 5,176.26 5,176.26 5,176.26 0.0M
2023-02-01 4,991.60 4,991.60 4,991.60 4,991.60 0.0M
2023-01-31 4,989.86 4,989.86 4,989.86 4,989.86 0.0M
2023-01-30 4,993.60 4,993.60 4,993.60 4,993.60 0.0M
2023-01-27 4,994.56 4,994.56 4,994.56 4,994.56 0.0M
2023-01-26 4,986.98 4,986.98 4,986.98 4,986.98 0.0M
2023-01-25 4,962.68 4,962.68 4,962.68 4,962.68 0.0M
2023-01-24 4,987.69 4,987.69 4,987.69 4,987.69 0.0M
2023-01-23 4,941.75 4,941.75 4,941.75 4,941.75 0.0M
2023-01-20 4,919.09 4,919.09 4,919.09 4,919.09 0.0M
2023-01-19 4,879.02 4,879.02 4,879.02 4,879.02 0.0M
2023-01-18 4,942.65 4,942.65 4,942.65 4,942.65 0.0M
2023-01-17 4,936.07 4,936.07 4,936.07 4,936.07 0.0M
2023-01-16 4,963.54 4,963.54 4,963.54 4,963.54 0.0M
2023-01-13 4,928.08 4,928.08 4,928.08 4,928.08 0.0M
2023-01-12 4,889.13 4,889.13 4,889.13 4,889.13 0.0M
2023-01-11 4,810.32 4,810.32 4,810.32 4,810.32 0.0M
2023-01-10 4,764.87 4,764.87 4,764.87 4,764.87 0.0M
2023-01-09 4,772.06 4,772.06 4,772.06 4,772.06 0.0M
2023-01-06 4,742.70 4,742.70 4,742.70 4,742.70 0.0M
2023-01-05 4,717.05 4,717.05 4,717.05 4,717.05 0.0M
2023-01-04 4,696.23 4,696.23 4,696.23 4,696.23 0.0M
2023-01-03 4,585.84 4,585.84 4,585.84 4,585.84 0.0M