FTSE All Share REIT (FTASX351020)

FTASX351020
🏛️ Vereinigtes Königreich →
1,834.16
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 2,034.72 2,034.72 2,034.72 2,034.72 0.0M
2022-12-29 2,050.53 2,050.53 2,050.53 2,050.53 0.0M
2022-12-28 2,027.32 2,027.32 2,027.32 2,027.32 0.0M
2022-12-23 2,024.02 2,024.02 2,024.02 2,024.02 0.0M
2022-12-22 2,006.02 2,006.02 2,006.02 2,006.02 0.0M
2022-12-21 2,021.11 2,021.11 2,021.11 2,021.11 0.0M
2022-12-20 1,983.69 1,983.69 1,983.69 1,983.69 0.0M
2022-12-19 2,016.76 2,016.76 2,016.76 2,016.76 0.0M
2022-12-16 2,007.45 2,007.45 2,007.45 2,007.45 0.0M
2022-12-15 2,088.54 2,088.54 2,088.54 2,088.54 0.0M
2022-12-14 2,105.60 2,105.60 2,105.60 2,105.60 0.0M
2022-12-13 2,084.68 2,084.68 2,084.68 2,084.68 0.0M
2022-12-12 2,036.76 2,036.76 2,036.76 2,036.76 0.0M
2022-12-09 2,065.09 2,065.09 2,065.09 2,065.09 0.0M
2022-12-08 2,055.18 2,055.18 2,055.18 2,055.18 0.0M
2022-12-07 2,083.86 2,083.86 2,083.86 2,083.86 0.0M
2022-12-06 2,091.38 2,091.38 2,091.38 2,091.38 0.0M
2022-12-05 2,105.13 2,105.13 2,105.13 2,105.13 0.0M
2022-12-02 2,095.96 2,095.96 2,095.96 2,095.96 0.0M
2022-12-01 2,071.43 2,071.43 2,071.43 2,071.43 0.0M
2022-11-30 2,052.45 2,052.45 2,052.45 2,052.45 0.0M
2022-11-29 2,090.55 2,090.55 2,090.55 2,090.55 0.0M
2022-11-28 2,097.89 2,097.89 2,097.89 2,097.89 0.0M
2022-11-25 2,126.90 2,126.90 2,126.90 2,126.90 0.0M
2022-11-24 2,149.13 2,149.13 2,149.13 2,149.13 0.0M
2022-11-23 2,126.97 2,126.97 2,126.97 2,126.97 0.0M
2022-11-22 2,144.39 2,144.39 2,144.39 2,144.39 0.0M
2022-11-21 2,160.35 2,160.35 2,160.35 2,160.35 0.0M
2022-11-18 2,152.58 2,152.58 2,152.58 2,152.58 0.0M
2022-11-17 2,121.54 2,121.54 2,121.54 2,121.54 0.0M
2022-11-16 2,115.62 2,115.62 2,115.62 2,115.62 0.0M
2022-11-15 2,152.64 2,152.64 2,152.64 2,152.64 0.0M
2022-11-14 2,158.99 2,158.99 2,158.99 2,158.99 0.0M
2022-11-11 2,187.54 2,187.54 2,187.54 2,187.54 0.0M
2022-11-10 2,189.95 2,189.95 2,189.95 2,189.95 0.0M
2022-11-09 2,066.05 2,066.05 2,066.05 2,066.05 0.0M
2022-11-08 2,060.84 2,060.84 2,060.84 2,060.84 0.0M
2022-11-07 2,058.26 2,058.26 2,058.26 2,058.26 0.0M
2022-11-04 2,041.01 2,041.01 2,041.01 2,041.01 0.0M
2022-11-03 2,015.86 2,015.86 2,015.86 2,015.86 0.0M
2022-11-02 2,056.84 2,056.84 2,056.84 2,056.84 0.0M
2022-11-01 2,061.57 2,061.57 2,061.57 2,061.57 0.0M
2022-10-31 2,026.93 2,026.93 2,026.93 2,026.93 0.0M
2022-10-28 2,039.73 2,039.73 2,039.73 2,039.73 0.0M
2022-10-27 2,064.82 2,064.82 2,064.82 2,064.82 0.0M
2022-10-26 2,034.11 2,034.11 2,034.11 2,034.11 0.0M
2022-10-25 2,031.86 2,031.86 2,031.86 2,031.86 0.0M
2022-10-24 1,929.95 1,929.95 1,929.95 1,929.95 0.0M
2022-10-21 1,901.24 1,901.24 1,901.24 1,901.24 0.0M
2022-10-20 1,913.29 1,913.29 1,913.29 1,913.29 0.0M
2022-10-19 1,873.87 1,873.87 1,873.87 1,873.87 0.0M
2022-10-18 1,934.85 1,934.85 1,934.85 1,934.85 0.0M
2022-10-17 1,953.45 1,953.45 1,953.45 1,953.45 0.0M
2022-10-14 1,882.30 1,882.30 1,882.30 1,882.30 0.0M
2022-10-13 1,840.82 1,840.82 1,840.82 1,840.82 0.0M
2022-10-12 1,818.79 1,818.79 1,818.79 1,818.79 0.0M
2022-10-11 1,851.14 1,851.14 1,851.14 1,851.14 0.0M
2022-10-10 1,881.76 1,881.76 1,881.76 1,881.76 0.0M
2022-10-07 1,913.95 1,913.95 1,913.95 1,913.95 0.0M
2022-10-06 1,930.24 1,930.24 1,930.24 1,930.24 0.0M
2022-10-05 1,909.09 1,909.09 1,909.09 1,909.09 0.0M
2022-10-04 1,980.40 1,980.40 1,980.40 1,980.40 0.0M
2022-10-03 1,979.42 1,979.42 1,979.42 1,979.42 0.0M
2022-09-30 1,967.49 1,967.49 1,967.49 1,967.49 0.0M
2022-09-29 1,874.71 1,874.71 1,874.71 1,874.71 0.0M
2022-09-28 1,932.46 1,932.46 1,932.46 1,932.46 0.0M
2022-09-27 1,844.27 1,844.27 1,844.27 1,844.27 0.0M
2022-09-26 1,959.41 1,959.41 1,959.41 1,959.41 0.0M
2022-09-23 2,035.55 2,035.55 2,035.55 2,035.55 0.0M
2022-09-22 2,117.75 2,117.75 2,117.75 2,117.75 0.0M
2022-09-21 2,215.57 2,215.57 2,215.57 2,215.57 0.0M
2022-09-20 2,204.32 2,204.32 2,204.32 2,204.32 0.0M
2022-09-16 2,298.69 2,298.69 2,298.69 2,298.69 0.0M
2022-09-15 2,281.26 2,281.26 2,281.26 2,281.26 0.0M
2022-09-14 2,289.43 2,289.43 2,289.43 2,289.43 0.0M
2022-09-13 2,318.69 2,318.69 2,318.69 2,318.69 0.0M
2022-09-12 2,389.05 2,389.05 2,389.05 2,389.05 0.0M
2022-09-09 2,348.05 2,348.05 2,348.05 2,348.05 0.0M
2022-09-07 2,336.30 2,336.30 2,336.30 2,336.30 0.0M
2022-09-06 2,341.18 2,341.18 2,341.18 2,341.18 0.0M
2022-09-05 2,327.33 2,327.33 2,327.33 2,327.33 0.0M
2022-09-02 2,360.05 2,360.05 2,360.05 2,360.05 0.0M
2022-09-01 2,296.21 2,296.21 2,296.21 2,296.21 0.0M
2022-08-31 2,392.43 2,392.43 2,392.43 2,392.43 0.0M
2022-08-30 2,424.15 2,424.15 2,424.15 2,424.15 0.0M
2022-08-26 2,427.25 2,427.25 2,427.25 2,427.25 0.0M
2022-08-25 2,441.98 2,441.98 2,441.98 2,441.98 0.0M
2022-08-24 2,450.02 2,450.02 2,450.02 2,450.02 0.0M
2022-08-23 2,465.68 2,465.68 2,465.68 2,465.68 0.0M
2022-08-22 2,512.81 2,512.81 2,512.81 2,512.81 0.0M
2022-08-19 0.00 0.00 0.00 2,558.87 0.0M
2022-08-18 2,610.48 2,610.48 2,610.48 2,610.48 0.0M
2022-08-17 2,584.68 2,584.68 2,584.68 2,584.68 0.0M
2022-08-16 2,636.32 2,636.32 2,636.32 2,636.32 0.0M
2022-08-15 2,666.08 2,666.08 2,666.08 2,666.08 0.0M
2022-08-12 2,653.28 2,653.28 2,653.28 2,653.28 0.0M
2022-08-11 2,625.59 2,625.59 2,625.59 2,625.59 0.0M
2022-08-10 2,655.31 2,655.31 2,655.31 2,655.31 0.0M
2022-08-09 2,595.45 2,595.45 2,595.45 2,595.45 0.0M
2022-08-08 2,615.95 2,615.95 2,615.95 2,615.95 0.0M
2022-08-05 2,584.74 2,584.74 2,584.74 2,584.74 0.0M
2022-08-04 2,639.41 2,639.41 2,639.41 2,639.41 0.0M
2022-08-03 2,644.77 2,644.77 2,644.77 2,644.77 0.0M
2022-08-02 2,632.57 2,632.57 2,632.57 2,632.57 0.0M
2022-08-01 2,645.33 2,645.33 2,645.33 2,645.33 0.0M
2022-07-29 2,674.95 2,674.95 2,674.95 2,674.95 0.0M
2022-07-28 2,623.89 2,623.89 2,623.89 2,623.89 0.0M
2022-07-27 2,574.40 2,574.40 2,574.40 2,574.40 0.0M
2022-07-26 2,621.42 2,621.42 2,621.42 2,621.42 0.0M
2022-07-25 2,638.35 2,638.35 2,638.35 2,638.35 0.0M
2022-07-22 2,666.11 2,666.11 2,666.11 2,666.11 0.0M
2022-07-21 2,605.10 2,605.10 2,605.10 2,605.10 0.0M
2022-07-20 2,582.56 2,582.56 2,582.56 2,582.56 0.0M
2022-07-19 2,566.73 2,566.73 2,566.73 2,566.73 0.0M
2022-07-18 2,538.41 2,538.41 2,538.41 2,538.41 0.0M
2022-07-15 2,534.07 2,534.07 2,534.07 2,534.07 0.0M
2022-07-14 2,488.13 2,488.13 2,488.13 2,488.13 0.0M
2022-07-13 2,524.22 2,524.22 2,524.22 2,524.22 0.0M
2022-07-12 2,510.57 2,510.57 2,510.57 2,510.57 0.0M
2022-07-11 2,506.13 2,506.13 2,506.13 2,506.13 0.0M
2022-07-08 2,524.31 2,524.31 2,524.31 2,524.31 0.0M
2022-07-07 2,519.13 2,519.13 2,519.13 2,519.13 0.0M
2022-07-06 2,486.38 2,486.38 2,486.38 2,486.38 0.0M
2022-07-05 2,439.56 2,439.56 2,439.56 2,439.56 0.0M
2022-07-04 2,422.91 2,422.91 2,422.91 2,422.91 0.0M
2022-07-01 2,429.78 2,429.78 2,429.78 2,429.78 0.0M
2022-06-30 2,461.75 2,461.75 2,461.75 2,461.75 0.0M
2022-06-29 2,552.89 2,552.89 2,552.89 2,552.89 0.0M
2022-06-28 2,641.28 2,641.28 2,641.28 2,641.28 0.0M
2022-06-27 2,605.18 2,605.18 2,605.18 2,605.18 0.0M
2022-06-24 2,583.02 2,583.02 2,583.02 2,583.02 0.0M
2022-06-23 2,521.18 2,521.18 2,521.18 2,521.18 0.0M
2022-06-22 2,561.55 2,561.55 2,561.55 2,561.55 0.0M
2022-06-21 2,552.67 2,552.67 2,552.67 2,552.67 0.0M
2022-06-20 2,561.26 2,561.26 2,561.26 2,561.26 0.0M
2022-06-17 2,577.31 2,577.31 2,577.31 2,577.31 0.0M
2022-06-16 2,549.80 2,549.80 2,549.80 2,549.80 0.0M
2022-06-15 2,578.10 2,578.10 2,578.10 2,578.10 0.0M
2022-06-14 2,537.09 2,537.09 2,537.09 2,537.09 0.0M
2022-06-13 2,560.05 2,560.05 2,560.05 2,560.05 0.0M
2022-06-10 2,630.83 2,630.83 2,630.83 2,630.83 0.0M
2022-06-09 2,666.61 2,666.61 2,666.61 2,666.61 0.0M
2022-06-08 2,713.18 2,713.18 2,713.18 2,713.18 0.0M
2022-06-07 2,747.45 2,747.45 2,747.45 2,747.45 0.0M
2022-06-06 2,751.80 2,751.80 2,751.80 2,751.80 0.0M
2022-06-01 2,723.37 2,723.37 2,723.37 2,723.37 0.0M
2022-05-31 2,759.54 2,759.54 2,759.54 2,759.54 0.0M
2022-05-30 2,780.25 2,780.25 2,780.25 2,780.25 0.0M
2022-05-27 2,762.55 2,762.55 2,762.55 2,762.55 0.0M
2022-05-26 2,753.06 2,753.06 2,753.06 2,753.06 0.0M
2022-05-25 2,718.07 2,718.07 2,718.07 2,718.07 0.0M
2022-05-24 2,726.02 2,726.02 2,726.02 2,726.02 0.0M
2022-05-23 2,729.69 2,729.69 2,729.69 2,729.69 0.0M
2022-05-20 2,700.35 2,700.35 2,700.35 2,700.35 0.0M
2022-05-19 2,672.06 2,672.06 2,672.06 2,672.06 0.0M
2022-05-18 2,711.40 2,711.40 2,711.40 2,711.40 0.0M
2022-05-17 2,705.71 2,705.71 2,705.71 2,705.71 0.0M
2022-05-16 2,709.73 2,709.73 2,709.73 2,709.73 0.0M
2022-05-13 2,688.16 2,688.16 2,688.16 2,688.16 0.0M
2022-05-12 2,618.36 2,618.36 2,618.36 2,618.36 0.0M
2022-05-11 2,649.14 2,649.14 2,649.14 2,649.14 0.0M
2022-05-10 2,611.17 2,611.17 2,611.17 2,611.17 0.0M
2022-05-09 2,592.83 2,592.83 2,592.83 2,592.83 0.0M
2022-05-06 2,674.40 2,674.40 2,674.40 2,674.40 0.0M
2022-05-05 2,766.28 2,766.28 2,766.28 2,766.28 0.0M
2022-05-04 2,722.09 2,722.09 2,722.09 2,722.09 0.0M
2022-05-03 2,798.49 2,798.49 2,798.49 2,798.49 0.0M
2022-04-29 2,933.42 2,933.42 2,933.42 2,933.42 0.0M
2022-04-28 2,952.89 2,952.89 2,952.89 2,952.89 0.0M
2022-04-27 2,957.36 2,957.36 2,957.36 2,957.36 0.0M
2022-04-26 2,970.40 2,970.40 2,970.40 2,970.40 0.0M
2022-04-25 2,957.47 2,957.47 2,957.47 2,957.47 0.0M
2022-04-22 2,986.47 2,986.47 2,986.47 2,986.47 0.0M
2022-04-21 3,013.55 3,013.55 3,013.55 3,013.55 0.0M
2022-04-20 2,987.23 2,987.23 2,987.23 2,987.23 0.0M
2022-04-19 2,982.86 2,982.86 2,982.86 2,982.86 0.0M
2022-04-14 3,011.65 3,011.65 3,011.65 3,011.65 0.0M
2022-04-13 2,970.35 2,970.35 2,970.35 2,970.35 0.0M
2022-04-12 2,958.24 2,958.24 2,958.24 2,958.24 0.0M
2022-04-11 3,037.85 3,037.85 3,037.85 3,037.85 0.0M
2022-04-08 3,033.34 3,033.34 3,033.34 3,033.34 0.0M
2022-04-07 3,032.92 3,032.92 3,032.92 3,032.92 0.0M
2022-04-06 3,027.23 3,027.23 3,027.23 3,027.23 0.0M
2022-04-05 3,037.87 3,037.87 3,037.87 3,037.87 0.0M
2022-04-04 2,983.03 2,983.03 2,983.03 2,983.03 0.0M
2022-04-01 3,003.06 3,003.06 3,003.06 3,003.06 0.0M
2022-03-31 3,002.74 3,002.74 3,002.74 3,002.74 0.0M
2022-03-30 3,034.44 3,034.44 3,034.44 3,034.44 0.0M
2022-03-29 3,048.90 3,048.90 3,048.90 3,048.90 0.0M
2022-03-28 2,998.99 2,998.99 2,998.99 2,998.99 0.0M
2022-03-25 2,964.72 2,964.72 2,964.72 2,964.72 0.0M
2022-03-24 2,903.31 2,903.31 2,903.31 2,903.31 0.0M
2022-03-23 2,906.71 2,906.71 2,906.71 2,906.71 0.0M
2022-03-22 2,964.21 2,964.21 2,964.21 2,964.21 0.0M
2022-03-21 2,913.44 2,913.44 2,913.44 2,913.44 0.0M
2022-03-18 2,951.44 2,951.44 2,951.44 2,951.44 0.0M
2022-03-17 2,944.09 2,944.09 2,944.09 2,944.09 0.0M
2022-03-16 2,920.58 2,920.58 2,920.58 2,920.58 0.0M
2022-03-15 2,872.56 2,872.56 2,872.56 2,872.56 0.0M
2022-03-14 2,892.69 2,892.69 2,892.69 2,892.69 0.0M
2022-03-11 2,860.70 2,860.70 2,860.70 2,860.70 0.0M
2022-03-10 2,824.90 2,824.90 2,824.90 2,824.90 0.0M
2022-03-09 2,822.73 2,822.73 2,822.73 2,822.73 0.0M
2022-03-08 2,731.67 2,731.67 2,731.67 2,731.67 0.0M
2022-03-07 2,712.31 2,712.31 2,712.31 2,712.31 0.0M
2022-03-04 2,731.78 2,731.78 2,731.78 2,731.78 0.0M
2022-03-03 2,798.07 2,798.07 2,798.07 2,798.07 0.0M
2022-03-02 2,879.89 2,879.89 2,879.89 2,879.89 0.0M
2022-03-01 2,849.28 2,849.28 2,849.28 2,849.28 0.0M
2022-02-28 2,896.98 2,896.98 2,896.98 2,896.98 0.0M
2022-02-25 2,883.07 2,883.07 2,883.07 2,883.07 0.0M
2022-02-24 2,776.72 2,776.72 2,776.72 2,776.72 0.0M
2022-02-23 2,829.52 2,829.52 2,829.52 2,829.52 0.0M
2022-02-22 2,826.52 2,826.52 2,826.52 2,826.52 0.0M
2022-02-21 2,831.64 2,831.64 2,831.64 2,831.64 0.0M
2022-02-18 2,874.38 2,874.38 2,874.38 2,874.38 0.0M
2022-02-17 2,895.24 2,895.24 2,895.24 2,895.24 0.0M
2022-02-16 2,917.51 2,917.51 2,917.51 2,917.51 0.0M
2022-02-15 2,886.56 2,886.56 2,886.56 2,886.56 0.0M
2022-02-14 2,867.01 2,867.01 2,867.01 2,867.01 0.0M
2022-02-11 2,902.41 2,902.41 2,902.41 2,902.41 0.0M
2022-02-10 2,958.99 2,958.99 2,958.99 2,958.99 0.0M
2022-02-09 2,942.06 2,942.06 2,942.06 2,942.06 0.0M
2022-02-08 2,888.24 2,888.24 2,888.24 2,888.24 0.0M
2022-02-07 2,910.85 2,910.85 2,910.85 2,910.85 0.0M
2022-02-04 2,926.10 2,926.10 2,926.10 2,926.10 0.0M
2022-02-03 2,988.19 2,988.19 2,988.19 2,988.19 0.0M
2022-02-02 3,002.25 3,002.25 3,002.25 3,002.25 0.0M
2022-02-01 2,972.74 2,972.74 2,972.74 2,972.74 0.0M
2022-01-31 2,978.46 2,978.46 2,978.46 2,978.46 0.0M
2022-01-28 2,953.96 2,953.96 2,953.96 2,953.96 0.0M
2022-01-27 2,971.61 2,971.61 2,971.61 2,971.61 0.0M
2022-01-26 2,963.73 2,963.73 2,963.73 2,963.73 0.0M
2022-01-25 2,939.61 2,939.61 2,939.61 2,939.61 0.0M
2022-01-24 2,931.06 2,931.06 2,931.06 2,931.06 0.0M
2022-01-20 3,006.50 3,006.50 3,006.50 3,006.50 0.0M
2022-01-19 3,018.32 3,018.32 3,018.32 3,018.32 0.0M
2022-01-18 3,010.07 3,010.07 3,010.07 3,010.07 0.0M
2022-01-17 3,016.35 3,016.35 3,016.35 3,016.35 0.0M
2022-01-14 2,979.26 2,979.26 2,979.26 2,979.26 0.0M
2022-01-13 2,989.84 2,989.84 2,989.84 2,989.84 0.0M
2022-01-12 2,996.03 2,996.03 2,996.03 2,996.03 0.0M
2022-01-11 2,981.68 2,981.68 2,981.68 2,981.68 0.0M
2022-01-10 2,997.35 2,997.35 2,997.35 2,997.35 0.0M
2022-01-07 3,024.96 3,024.96 3,024.96 3,024.96 0.0M
2022-01-06 3,035.92 3,035.92 3,035.92 3,035.92 0.0M
2022-01-05 3,063.81 3,063.81 3,063.81 3,063.81 0.0M
2022-01-04 3,079.12 3,079.12 3,079.12 3,079.12 0.0M