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
2023-12-29 2,162.05 2,162.05 2,162.05 2,162.05 0.0M
2023-12-28 2,185.31 2,185.31 2,185.31 2,185.31 0.0M
2023-12-27 2,194.14 2,194.14 2,194.14 2,194.14 0.0M
2023-12-22 2,175.48 2,175.48 2,175.48 2,175.48 0.0M
2023-12-21 2,169.22 2,169.22 2,169.22 2,169.22 0.0M
2023-12-20 2,189.97 2,189.97 2,189.97 2,189.97 0.0M
2023-12-19 2,133.56 2,133.56 2,133.56 2,133.56 0.0M
2023-12-18 2,131.16 2,131.16 2,131.16 2,131.16 0.0M
2023-12-15 2,132.13 2,132.13 2,132.13 2,132.13 0.0M
2023-12-14 2,154.19 2,154.19 2,154.19 2,154.19 0.0M
2023-12-13 2,045.02 2,045.02 2,045.02 2,045.02 0.0M
2023-12-12 2,022.89 2,022.89 2,022.89 2,022.89 0.0M
2023-12-11 2,045.98 2,045.98 2,045.98 2,045.98 0.0M
2023-12-08 2,022.61 2,022.61 2,022.61 2,022.61 0.0M
2023-12-07 2,036.52 2,036.52 2,036.52 2,036.52 0.0M
2023-12-06 2,051.89 2,051.89 2,051.89 2,051.89 0.0M
2023-12-05 2,025.46 2,025.46 2,025.46 2,025.46 0.0M
2023-12-04 1,995.80 1,995.80 1,995.80 1,995.80 0.0M
2023-12-01 2,010.16 2,010.16 2,010.16 2,010.16 0.0M
2023-11-30 1,970.24 1,970.24 1,970.24 1,970.24 0.0M
2023-11-29 1,997.63 1,997.63 1,997.63 1,997.63 0.0M
2023-11-28 1,975.32 1,975.32 1,975.32 1,975.32 0.0M
2023-11-27 1,994.44 1,994.44 1,994.44 1,994.44 0.0M
2023-11-24 1,977.62 1,977.62 1,977.62 1,977.62 0.0M
2023-11-23 1,984.65 1,984.65 1,984.65 1,984.65 0.0M
2023-11-22 1,999.99 1,999.99 1,999.99 1,999.99 0.0M
2023-11-21 1,974.27 1,974.27 1,974.27 1,974.27 0.0M
2023-11-20 2,033.13 2,033.13 2,033.13 2,033.13 0.0M
2023-11-17 2,020.77 2,020.77 2,020.77 2,020.77 0.0M
2023-11-16 1,984.32 1,984.32 1,984.32 1,984.32 0.0M
2023-11-15 2,018.68 2,018.68 2,018.68 2,018.68 0.0M
2023-11-14 2,029.41 2,029.41 2,029.41 2,029.41 0.0M
2023-11-13 1,900.85 1,900.85 1,900.85 1,900.85 0.0M
2023-11-10 1,901.62 1,901.62 1,901.62 1,901.62 0.0M
2023-11-09 1,913.10 1,913.10 1,913.10 1,913.10 0.0M
2023-11-08 1,891.27 1,891.27 1,891.27 1,891.27 0.0M
2023-11-07 1,890.39 1,890.39 1,890.39 1,890.39 0.0M
2023-11-06 1,881.57 1,881.57 1,881.57 1,881.57 0.0M
2023-11-03 1,942.16 1,942.16 1,942.16 1,942.16 0.0M
2023-11-02 1,890.95 1,890.95 1,890.95 1,890.95 0.0M
2023-11-01 1,778.85 1,778.85 1,778.85 1,778.85 0.0M
2023-10-31 1,762.68 1,762.68 1,762.68 1,762.68 0.0M
2023-10-30 1,731.24 1,731.24 1,731.24 1,731.24 0.0M
2023-10-27 1,731.84 1,731.84 1,731.84 1,731.84 0.0M
2023-10-26 1,713.24 1,713.24 1,713.24 1,713.24 0.0M
2023-10-25 1,715.31 1,715.31 1,715.31 1,715.31 0.0M
2023-10-24 1,749.68 1,749.68 1,749.68 1,749.68 0.0M
2023-10-23 1,744.91 1,744.91 1,744.91 1,744.91 0.0M
2023-10-20 1,753.86 1,753.86 1,753.86 1,753.86 0.0M
2023-10-19 1,756.24 1,756.24 1,756.24 1,756.24 0.0M
2023-10-18 1,792.19 1,792.19 1,792.19 1,792.19 0.0M
2023-10-17 1,837.96 1,837.96 1,837.96 1,837.96 0.0M
2023-10-16 1,817.99 1,817.99 1,817.99 1,817.99 0.0M
2023-10-13 1,810.17 1,810.17 1,810.17 1,810.17 0.0M
2023-10-12 1,843.84 1,843.84 1,843.84 1,843.84 0.0M
2023-10-11 1,869.45 1,869.45 1,869.45 1,869.45 0.0M
2023-10-10 1,847.16 1,847.16 1,847.16 1,847.16 0.0M
2023-10-09 1,802.29 1,802.29 1,802.29 1,802.29 0.0M
2023-10-06 1,814.44 1,814.44 1,814.44 1,814.44 0.0M
2023-10-05 1,805.62 1,805.62 1,805.62 1,805.62 0.0M
2023-10-04 1,784.67 1,784.67 1,784.67 1,784.67 0.0M
2023-10-03 1,781.23 1,781.23 1,781.23 1,781.23 0.0M
2023-10-02 1,809.14 1,809.14 1,809.14 1,809.14 0.0M
2023-09-29 1,833.06 1,833.06 1,833.06 1,833.06 0.0M
2023-09-28 1,790.66 1,790.66 1,790.66 1,790.66 0.0M
2023-09-27 1,820.53 1,820.53 1,820.53 1,820.53 0.0M
2023-09-26 1,869.86 1,869.86 1,869.86 1,869.86 0.0M
2023-09-25 1,870.26 1,870.26 1,870.26 1,870.26 0.0M
2023-09-22 1,891.67 1,891.67 1,891.67 1,891.67 0.0M
2023-09-21 1,902.88 1,902.88 1,902.88 1,902.88 0.0M
2023-09-20 1,897.44 1,897.44 1,897.44 1,897.44 0.0M
2023-09-19 1,834.26 1,834.26 1,834.26 1,834.26 0.0M
2023-09-18 1,827.36 1,827.36 1,827.36 1,827.36 0.0M
2023-09-15 1,874.49 1,874.49 1,874.49 1,874.49 0.0M
2023-09-14 1,904.75 1,904.75 1,904.75 1,904.75 0.0M
2023-09-13 1,859.40 1,859.40 1,859.40 1,859.40 0.0M
2023-09-12 1,846.22 1,846.22 1,846.22 1,846.22 0.0M
2023-09-11 1,858.47 1,858.47 1,858.47 1,858.47 0.0M
2023-09-08 1,852.69 1,852.69 1,852.69 1,852.69 0.0M
2023-09-07 1,851.51 1,851.51 1,851.51 1,851.51 0.0M
2023-09-06 1,866.71 1,866.71 1,866.71 1,866.71 0.0M
2023-09-05 1,846.97 1,846.97 1,846.97 1,846.97 0.0M
2023-09-04 1,855.95 1,855.95 1,855.95 1,855.95 0.0M
2023-09-01 1,865.58 1,865.58 1,865.58 1,865.58 0.0M
2023-08-31 1,892.63 1,892.63 1,892.63 1,892.63 0.0M
2023-08-30 1,891.23 1,891.23 1,891.23 1,891.23 0.0M
2023-08-29 1,881.41 1,881.41 1,881.41 1,881.41 0.0M
2023-08-25 1,849.71 1,849.71 1,849.71 1,849.71 0.0M
2023-08-24 1,857.47 1,857.47 1,857.47 1,857.47 0.0M
2023-08-23 1,866.66 1,866.66 1,866.66 1,866.66 0.0M
2023-08-22 1,817.33 1,817.33 1,817.33 1,817.33 0.0M
2023-08-21 1,789.69 1,789.69 1,789.69 1,789.69 0.0M
2023-08-18 1,824.62 1,824.62 1,824.62 1,824.62 0.0M
2023-08-17 1,854.95 1,854.95 1,854.95 1,854.95 0.0M
2023-08-16 1,882.19 1,882.19 1,882.19 1,882.19 0.0M
2023-08-15 1,887.11 1,887.11 1,887.11 1,887.11 0.0M
2023-08-14 1,900.58 1,900.58 1,900.58 1,900.58 0.0M
2023-08-11 1,910.70 1,910.70 1,910.70 1,910.70 0.0M
2023-08-10 1,955.59 1,955.59 1,955.59 1,955.59 0.0M
2023-08-09 1,952.62 1,952.62 1,952.62 1,952.62 0.0M
2023-08-08 1,942.36 1,942.36 1,942.36 1,942.36 0.0M
2023-08-07 1,934.41 1,934.41 1,934.41 1,934.41 0.0M
2023-08-04 1,946.05 1,946.05 1,946.05 1,946.05 0.0M
2023-08-03 1,941.86 1,941.86 1,941.86 1,941.86 0.0M
2023-08-02 1,921.86 1,921.86 1,921.86 1,921.86 0.0M
2023-08-01 1,939.05 1,939.05 1,939.05 1,939.05 0.0M
2023-07-31 1,956.28 1,956.28 1,956.28 1,956.28 0.0M
2023-07-28 1,945.74 1,945.74 1,945.74 1,945.74 0.0M
2023-07-27 1,974.72 1,974.72 1,974.72 1,974.72 0.0M
2023-07-26 1,988.51 1,988.51 1,988.51 1,988.51 0.0M
2023-07-25 1,977.69 1,977.69 1,977.69 1,977.69 0.0M
2023-07-24 1,975.35 1,975.35 1,975.35 1,975.35 0.0M
2023-07-21 1,993.81 1,993.81 1,993.81 1,993.81 0.0M
2023-07-20 2,006.55 2,006.55 2,006.55 2,006.55 0.0M
2023-07-19 2,011.62 2,011.62 2,011.62 2,011.62 0.0M
2023-07-18 1,880.24 1,880.24 1,880.24 1,880.24 0.0M
2023-07-17 1,863.41 1,863.41 1,863.41 1,863.41 0.0M
2023-07-14 1,897.79 1,897.79 1,897.79 1,897.79 0.0M
2023-07-13 1,899.24 1,899.24 1,899.24 1,899.24 0.0M
2023-07-12 1,892.16 1,892.16 1,892.16 1,892.16 0.0M
2023-07-11 1,838.96 1,838.96 1,838.96 1,838.96 0.0M
2023-07-10 1,799.47 1,799.47 1,799.47 1,799.47 0.0M
2023-07-07 1,808.53 1,808.53 1,808.53 1,808.53 0.0M
2023-07-06 1,817.44 1,817.44 1,817.44 1,817.44 0.0M
2023-07-05 1,886.16 1,886.16 1,886.16 1,886.16 0.0M
2023-07-04 1,890.23 1,890.23 1,890.23 1,890.23 0.0M
2023-07-03 1,859.52 1,859.52 1,859.52 1,859.52 0.0M
2023-06-30 1,832.52 1,832.52 1,832.52 1,832.52 0.0M
2023-06-29 1,819.86 1,819.86 1,819.86 1,819.86 0.0M
2023-06-28 1,853.51 1,853.51 1,853.51 1,853.51 0.0M
2023-06-27 1,813.37 1,813.37 1,813.37 1,813.37 0.0M
2023-06-26 1,804.41 1,804.41 1,804.41 1,804.41 0.0M
2023-06-23 1,795.71 1,795.71 1,795.71 1,795.71 0.0M
2023-06-22 1,848.96 1,848.96 1,848.96 1,848.96 0.0M
2023-06-21 1,885.98 1,885.98 1,885.98 1,885.98 0.0M
2023-06-20 1,914.95 1,914.95 1,914.95 1,914.95 0.0M
2023-06-19 1,920.41 1,920.41 1,920.41 1,920.41 0.0M
2023-06-16 1,950.49 1,950.49 1,950.49 1,950.49 0.0M
2023-06-15 1,928.90 1,928.90 1,928.90 1,928.90 0.0M
2023-06-14 1,944.30 1,944.30 1,944.30 1,944.30 0.0M
2023-06-13 1,947.24 1,947.24 1,947.24 1,947.24 0.0M
2023-06-12 1,994.76 1,994.76 1,994.76 1,994.76 0.0M
2023-06-09 2,013.73 2,013.73 2,013.73 2,013.73 0.0M
2023-06-08 2,022.26 2,022.26 2,022.26 2,022.26 0.0M
2023-06-07 2,038.80 2,038.80 2,038.80 2,038.80 0.0M
2023-06-06 2,060.80 2,060.80 2,060.80 2,060.80 0.0M
2023-06-05 2,045.87 2,045.87 2,045.87 2,045.87 0.0M
2023-06-02 2,051.42 2,051.42 2,051.42 2,051.42 0.0M
2023-06-01 1,995.14 1,995.14 1,995.14 1,995.14 0.0M
2023-05-31 1,982.26 1,982.26 1,982.26 1,982.26 0.0M
2023-05-30 1,980.09 1,980.09 1,980.09 1,980.09 0.0M
2023-05-26 1,965.52 1,965.52 1,965.52 1,965.52 0.0M
2023-05-25 1,976.80 1,976.80 1,976.80 1,976.80 0.0M
2023-05-24 2,009.04 2,009.04 2,009.04 2,009.04 0.0M
2023-05-23 2,052.33 2,052.33 2,052.33 2,052.33 0.0M
2023-05-22 2,030.59 2,030.59 2,030.59 2,030.59 0.0M
2023-05-19 2,027.04 2,027.04 2,027.04 2,027.04 0.0M
2023-05-18 2,012.32 2,012.32 2,012.32 2,012.32 0.0M
2023-05-17 2,041.10 2,041.10 2,041.10 2,041.10 0.0M
2023-05-16 2,061.38 2,061.38 2,061.38 2,061.38 0.0M
2023-05-15 2,050.08 2,050.08 2,050.08 2,050.08 0.0M
2023-05-12 2,014.95 2,014.95 2,014.95 2,014.95 0.0M
2023-05-11 2,042.91 2,042.91 2,042.91 2,042.91 0.0M
2023-05-10 2,044.88 2,044.88 2,044.88 2,044.88 0.0M
2023-05-09 2,040.40 2,040.40 2,040.40 2,040.40 0.0M
2023-05-05 2,092.79 2,092.79 2,092.79 2,092.79 0.0M
2023-05-04 2,071.66 2,071.66 2,071.66 2,071.66 0.0M
2023-05-03 2,079.83 2,079.83 2,079.83 2,079.83 0.0M
2023-05-02 2,074.72 2,074.72 2,074.72 2,074.72 0.0M
2023-04-28 2,108.86 2,108.86 2,108.86 2,108.86 0.0M
2023-04-27 2,062.79 2,062.79 2,062.79 2,062.79 0.0M
2023-04-26 2,058.94 2,058.94 2,058.94 2,058.94 0.0M
2023-04-25 2,042.65 2,042.65 2,042.65 2,042.65 0.0M
2023-04-24 2,046.86 2,046.86 2,046.86 2,046.86 0.0M
2023-04-21 2,049.43 2,049.43 2,049.43 2,049.43 0.0M
2023-04-20 2,043.98 2,043.98 2,043.98 2,043.98 0.0M
2023-04-19 2,026.71 2,026.71 2,026.71 2,026.71 0.0M
2023-04-18 2,049.21 2,049.21 2,049.21 2,049.21 0.0M
2023-04-17 2,068.07 2,068.07 2,068.07 2,068.07 0.0M
2023-04-14 2,065.04 2,065.04 2,065.04 2,065.04 0.0M
2023-04-13 2,047.81 2,047.81 2,047.81 2,047.81 0.0M
2023-04-12 2,057.27 2,057.27 2,057.27 2,057.27 0.0M
2023-04-11 2,038.68 2,038.68 2,038.68 2,038.68 0.0M
2023-04-06 2,033.72 2,033.72 2,033.72 2,033.72 0.0M
2023-04-05 1,971.93 1,971.93 1,971.93 1,971.93 0.0M
2023-04-04 2,001.50 2,001.50 2,001.50 2,001.50 0.0M
2023-04-03 2,001.10 2,001.10 2,001.10 2,001.10 0.0M
2023-03-31 1,986.96 1,986.96 1,986.96 1,986.96 0.0M
2023-03-30 1,972.17 1,972.17 1,972.17 1,972.17 0.0M
2023-03-29 1,907.73 1,907.73 1,907.73 1,907.73 0.0M
2023-03-28 1,865.19 1,865.19 1,865.19 1,865.19 0.0M
2023-03-27 1,882.05 1,882.05 1,882.05 1,882.05 0.0M
2023-03-24 1,881.98 1,881.98 1,881.98 1,881.98 0.0M
2023-03-23 1,919.64 1,919.64 1,919.64 1,919.64 0.0M
2023-03-22 1,916.73 1,916.73 1,916.73 1,916.73 0.0M
2023-03-21 1,967.49 1,967.49 1,967.49 1,967.49 0.0M
2023-03-20 1,974.25 1,974.25 1,974.25 1,974.25 0.0M
2023-03-17 1,957.23 1,957.23 1,957.23 1,957.23 0.0M
2023-03-16 1,996.63 1,996.63 1,996.63 1,996.63 0.0M
2023-03-15 2,026.38 2,026.38 2,026.38 2,026.38 0.0M
2023-03-14 2,030.79 2,030.79 2,030.79 2,030.79 0.0M
2023-03-13 1,991.39 1,991.39 1,991.39 1,991.39 0.0M
2023-03-10 2,009.46 2,009.46 2,009.46 2,009.46 0.0M
2023-03-09 2,034.18 2,034.18 2,034.18 2,034.18 0.0M
2023-03-08 2,095.47 2,095.47 2,095.47 2,095.47 0.0M
2023-03-07 2,126.18 2,126.18 2,126.18 2,126.18 0.0M
2023-03-06 2,160.20 2,160.20 2,160.20 2,160.20 0.0M
2023-03-03 2,125.70 2,125.70 2,125.70 2,125.70 0.0M
2023-03-02 2,124.43 2,124.43 2,124.43 2,124.43 0.0M
2023-03-01 2,123.27 2,123.27 2,123.27 2,123.27 0.0M
2023-02-28 2,174.35 2,174.35 2,174.35 2,174.35 0.0M
2023-02-27 2,174.34 2,174.34 2,174.34 2,174.34 0.0M
2023-02-24 2,152.78 2,152.78 2,152.78 2,152.78 0.0M
2023-02-23 2,166.88 2,166.88 2,166.88 2,166.88 0.0M
2023-02-22 2,157.80 2,157.80 2,157.80 2,157.80 0.0M
2023-02-21 2,173.44 2,173.44 2,173.44 2,173.44 0.0M
2023-02-20 2,210.71 2,210.71 2,210.71 2,210.71 0.0M
2023-02-17 2,224.59 2,224.59 2,224.59 2,224.59 0.0M
2023-02-16 2,210.01 2,210.01 2,210.01 2,210.01 0.0M
2023-02-15 2,198.75 2,198.75 2,198.75 2,198.75 0.0M
2023-02-14 2,211.74 2,211.74 2,211.74 2,211.74 0.0M
2023-02-13 2,225.86 2,225.86 2,225.86 2,225.86 0.0M
2023-02-10 2,207.73 2,207.73 2,207.73 2,207.73 0.0M
2023-02-09 2,229.06 2,229.06 2,229.06 2,229.06 0.0M
2023-02-08 2,245.91 2,245.91 2,245.91 2,245.91 0.0M
2023-02-07 2,227.94 2,227.94 2,227.94 2,227.94 0.0M
2023-02-06 2,258.92 2,258.92 2,258.92 2,258.92 0.0M
2023-02-03 2,288.69 2,288.69 2,288.69 2,288.69 0.0M
2023-02-02 2,330.25 2,330.25 2,330.25 2,330.25 0.0M
2023-02-01 2,197.26 2,197.26 2,197.26 2,197.26 0.0M
2023-01-31 2,184.28 2,184.28 2,184.28 2,184.28 0.0M
2023-01-30 2,213.46 2,213.46 2,213.46 2,213.46 0.0M
2023-01-27 2,213.72 2,213.72 2,213.72 2,213.72 0.0M
2023-01-26 2,184.32 2,184.32 2,184.32 2,184.32 0.0M
2023-01-25 2,171.99 2,171.99 2,171.99 2,171.99 0.0M
2023-01-24 2,158.54 2,158.54 2,158.54 2,158.54 0.0M
2023-01-23 2,156.32 2,156.32 2,156.32 2,156.32 0.0M
2023-01-20 2,158.91 2,158.91 2,158.91 2,158.91 0.0M
2023-01-19 2,157.55 2,157.55 2,157.55 2,157.55 0.0M
2023-01-18 2,181.40 2,181.40 2,181.40 2,181.40 0.0M
2023-01-17 2,208.70 2,208.70 2,208.70 2,208.70 0.0M
2023-01-16 2,216.66 2,216.66 2,216.66 2,216.66 0.0M
2023-01-13 2,191.63 2,191.63 2,191.63 2,191.63 0.0M
2023-01-12 2,196.93 2,196.93 2,196.93 2,196.93 0.0M
2023-01-11 2,140.95 2,140.95 2,140.95 2,140.95 0.0M
2023-01-10 2,085.35 2,085.35 2,085.35 2,085.35 0.0M
2023-01-09 2,110.49 2,110.49 2,110.49 2,110.49 0.0M
2023-01-06 2,091.54 2,091.54 2,091.54 2,091.54 0.0M
2023-01-05 2,091.15 2,091.15 2,091.15 2,091.15 0.0M
2023-01-04 2,116.45 2,116.45 2,116.45 2,116.45 0.0M
2023-01-03 2,083.40 2,083.40 2,083.40 2,083.40 0.0M