FTSE All Share Software

FTASX101010
🏛️ Vereinigtes Königreich →
2,676.89
Letzte Aktualisierung: 2025-10-01
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
2021-12-31 2,583.99 2,583.99 2,583.99 2,583.99 0.0M
2021-12-30 2,583.89 2,583.89 2,583.89 2,583.89 0.0M
2021-12-29 2,575.81 2,575.81 2,575.81 2,575.81 0.0M
2021-12-24 2,552.86 2,552.86 2,552.86 2,552.86 0.0M
2021-12-23 2,540.78 2,540.78 2,540.78 2,540.78 0.0M
2021-12-22 2,529.67 2,529.67 2,529.67 2,529.67 0.0M
2021-12-21 2,486.31 2,486.31 2,486.31 2,486.31 0.0M
2021-12-20 2,483.74 2,483.74 2,483.74 2,483.74 0.0M
2021-12-17 2,485.38 2,485.38 2,485.38 2,485.38 0.0M
2021-12-16 2,474.28 2,474.28 2,474.28 2,474.28 0.0M
2021-12-15 2,471.40 2,471.40 2,471.40 2,471.40 0.0M
2021-12-14 2,458.23 2,458.23 2,458.23 2,458.23 0.0M
2021-12-13 2,509.30 2,509.30 2,509.30 2,509.30 0.0M
2021-12-10 2,510.28 2,510.28 2,510.28 2,510.28 0.0M
2021-12-09 2,526.83 2,526.83 2,526.83 2,526.83 0.0M
2021-12-08 2,517.56 2,517.56 2,517.56 2,517.56 0.0M
2021-12-07 2,545.42 2,545.42 2,545.42 2,545.42 0.0M
2021-12-06 2,468.62 2,468.62 2,468.62 2,468.62 0.0M
2021-12-03 2,461.49 2,461.49 2,461.49 2,461.49 0.0M
2021-12-02 2,466.75 2,466.75 2,466.75 2,466.75 0.0M
2021-12-01 2,502.27 2,502.27 2,502.27 2,502.27 0.0M
2021-11-30 2,472.64 2,472.64 2,472.64 2,472.64 0.0M
2021-11-29 2,489.70 2,489.70 2,489.70 2,489.70 0.0M
2021-11-26 2,476.54 2,476.54 2,476.54 2,476.54 0.0M
2021-11-25 2,513.05 2,513.05 2,513.05 2,513.05 0.0M
2021-11-24 2,502.29 2,502.29 2,502.29 2,502.29 0.0M
2021-11-23 2,516.73 2,516.73 2,516.73 2,516.73 0.0M
2021-11-22 2,543.83 2,543.83 2,543.83 2,543.83 0.0M
2021-11-19 2,567.79 2,567.79 2,567.79 2,567.79 0.0M
2021-11-18 2,543.31 2,543.31 2,543.31 2,543.31 0.0M
2021-11-17 2,556.20 2,556.20 2,556.20 2,556.20 0.0M
2021-11-16 2,489.35 2,489.35 2,489.35 2,489.35 0.0M
2021-11-15 2,508.09 2,508.09 2,508.09 2,508.09 0.0M
2021-11-12 2,500.69 2,500.69 2,500.69 2,500.69 0.0M
2021-11-11 2,505.23 2,505.23 2,505.23 2,505.23 0.0M
2021-11-10 2,437.93 2,437.93 2,437.93 2,437.93 0.0M
2021-11-09 2,440.02 2,440.02 2,440.02 2,440.02 0.0M
2021-11-08 2,441.03 2,441.03 2,441.03 2,441.03 0.0M
2021-11-05 2,451.91 2,451.91 2,451.91 2,451.91 0.0M
2021-11-04 2,446.53 2,446.53 2,446.53 2,446.53 0.0M
2021-11-03 2,404.58 2,404.58 2,404.58 2,404.58 0.0M
2021-11-02 2,401.84 2,401.84 2,401.84 2,401.84 0.0M
2021-11-01 2,414.81 2,414.81 2,414.81 2,414.81 0.0M
2021-10-29 2,426.61 2,426.61 2,426.61 2,426.61 0.0M
2021-10-28 2,433.17 2,433.17 2,433.17 2,433.17 0.0M
2021-10-27 2,416.12 2,416.12 2,416.12 2,416.12 0.0M
2021-10-26 2,432.82 2,432.82 2,432.82 2,432.82 0.0M
2021-10-25 2,430.26 2,430.26 2,430.26 2,430.26 0.0M
2021-10-22 2,463.24 2,463.24 2,463.24 2,463.24 0.0M
2021-10-21 2,487.42 2,487.42 2,487.42 2,487.42 0.0M
2021-10-20 2,469.15 2,469.15 2,469.15 2,469.15 0.0M
2021-10-19 2,480.66 2,480.66 2,480.66 2,480.66 0.0M
2021-10-18 2,465.30 2,465.30 2,465.30 2,465.30 0.0M
2021-10-15 2,462.99 2,462.99 2,462.99 2,462.99 0.0M
2021-10-14 2,468.50 2,468.50 2,468.50 2,468.50 0.0M
2021-10-13 2,431.22 2,431.22 2,431.22 2,431.22 0.0M
2021-10-12 2,392.13 2,392.13 2,392.13 2,392.13 0.0M
2021-10-11 2,385.39 2,385.39 2,385.39 2,385.39 0.0M
2021-10-08 2,403.96 2,403.96 2,403.96 2,403.96 0.0M
2021-10-07 2,421.53 2,421.53 2,421.53 2,421.53 0.0M
2021-10-06 2,389.88 2,389.88 2,389.88 2,389.88 0.0M
2021-10-05 2,423.19 2,423.19 2,423.19 2,423.19 0.0M
2021-10-04 2,390.52 2,390.52 2,390.52 2,390.52 0.0M
2021-10-01 2,420.36 2,420.36 2,420.36 2,420.36 0.0M
2021-09-30 2,442.42 2,442.42 2,442.42 2,442.42 0.0M
2021-09-29 2,445.67 2,445.67 2,445.67 2,445.67 0.0M
2021-09-28 2,444.90 2,444.90 2,444.90 2,444.90 0.0M
2021-09-27 2,519.89 2,519.89 2,519.89 2,519.89 0.0M
2021-09-24 2,552.22 2,552.22 2,552.22 2,552.22 0.0M
2021-09-23 2,585.34 2,585.34 2,585.34 2,585.34 0.0M
2021-09-22 2,576.41 2,576.41 2,576.41 2,576.41 0.0M
2021-09-21 2,571.32 2,571.32 2,571.32 2,571.32 0.0M
2021-09-20 2,537.11 2,537.11 2,537.11 2,537.11 0.0M
2021-09-17 2,564.17 2,564.17 2,564.17 2,564.17 0.0M
2021-09-16 2,589.16 2,589.16 2,589.16 2,589.16 0.0M
2021-09-15 2,568.43 2,568.43 2,568.43 2,568.43 0.0M
2021-09-14 2,621.64 2,621.64 2,621.64 2,621.64 0.0M
2021-09-13 2,635.25 2,635.25 2,635.25 2,635.25 0.0M
2021-09-10 2,668.30 2,668.30 2,668.30 2,668.30 0.0M
2021-09-09 2,674.87 2,674.87 2,674.87 2,674.87 0.0M
2021-09-08 2,695.34 2,695.34 2,695.34 2,695.34 0.0M
2021-09-07 2,717.12 2,717.12 2,717.12 2,717.12 0.0M
2021-09-06 2,735.52 2,735.52 2,735.52 2,735.52 0.0M
2021-09-03 2,695.67 2,695.67 2,695.67 2,695.67 0.0M
2021-09-02 2,707.52 2,707.52 2,707.52 2,707.52 0.0M
2021-09-01 2,720.44 2,720.44 2,720.44 2,720.44 0.0M
2021-08-31 2,650.98 2,650.98 2,650.98 2,650.98 0.0M
2021-08-27 2,631.99 2,631.99 2,631.99 2,631.99 0.0M
2021-08-26 2,677.75 2,677.75 2,677.75 2,677.75 0.0M
2021-08-25 2,676.92 2,676.92 2,676.92 2,676.92 0.0M
2021-08-24 2,671.09 2,671.09 2,671.09 2,671.09 0.0M
2021-08-23 2,656.16 2,656.16 2,656.16 2,656.16 0.0M
2021-08-20 2,645.96 2,645.96 2,645.96 2,645.96 0.0M
2021-08-19 2,635.65 2,635.65 2,635.65 2,635.65 0.0M
2021-08-18 2,619.15 2,619.15 2,619.15 2,619.15 0.0M
2021-08-17 2,577.21 2,577.21 2,577.21 2,577.21 0.0M
2021-08-16 2,548.37 2,548.37 2,548.37 2,548.37 0.0M
2021-08-13 2,562.25 2,562.25 2,562.25 2,562.25 0.0M
2021-08-12 2,549.94 2,549.94 2,549.94 2,549.94 0.0M
2021-08-11 2,564.17 2,564.17 2,564.17 2,564.17 0.0M
2021-08-10 2,579.04 2,579.04 2,579.04 2,579.04 0.0M
2021-08-09 2,568.59 2,568.59 2,568.59 2,568.59 0.0M
2021-08-06 2,574.49 2,574.49 2,574.49 2,574.49 0.0M
2021-08-05 2,579.63 2,579.63 2,579.63 2,579.63 0.0M
2021-08-04 2,540.45 2,540.45 2,540.45 2,540.45 0.0M
2021-08-03 2,556.86 2,556.86 2,556.86 2,556.86 0.0M
2021-08-02 2,572.29 2,572.29 2,572.29 2,572.29 0.0M
2021-07-30 2,544.74 2,544.74 2,544.74 2,544.74 0.0M
2021-07-29 2,519.91 2,519.91 2,519.91 2,519.91 0.0M
2021-07-28 2,531.75 2,531.75 2,531.75 2,531.75 0.0M
2021-07-27 2,505.26 2,505.26 2,505.26 2,505.26 0.0M
2021-07-26 2,503.63 2,503.63 2,503.63 2,503.63 0.0M
2021-07-23 2,520.81 2,520.81 2,520.81 2,520.81 0.0M
2021-07-22 2,494.68 2,494.68 2,494.68 2,494.68 0.0M
2021-07-21 2,444.57 2,444.57 2,444.57 2,444.57 0.0M
2021-07-20 2,422.28 2,422.28 2,422.28 2,422.28 0.0M
2021-07-19 2,463.09 2,463.09 2,463.09 2,463.09 0.0M
2021-07-16 2,472.29 2,472.29 2,472.29 2,472.29 0.0M
2021-07-15 2,460.77 2,460.77 2,460.77 2,460.77 0.0M
2021-07-14 2,511.46 2,511.46 2,511.46 2,511.46 0.0M
2021-07-13 2,538.79 2,538.79 2,538.79 2,538.79 0.0M
2021-07-12 2,514.13 2,514.13 2,514.13 2,514.13 0.0M
2021-07-09 2,495.37 2,495.37 2,495.37 2,495.37 0.0M
2021-07-08 2,514.78 2,514.78 2,514.78 2,514.78 0.0M
2021-07-07 2,549.67 2,549.67 2,549.67 2,549.67 0.0M
2021-07-06 2,527.71 2,527.71 2,527.71 2,527.71 0.0M
2021-07-05 2,506.26 2,506.26 2,506.26 2,506.26 0.0M
2021-07-02 2,513.12 2,513.12 2,513.12 2,513.12 0.0M
2021-07-01 2,506.86 2,506.86 2,506.86 2,506.86 0.0M
2021-06-30 2,503.43 2,503.43 2,503.43 2,503.43 0.0M
2021-06-29 2,536.84 2,536.84 2,536.84 2,536.84 0.0M
2021-06-28 2,518.18 2,518.18 2,518.18 2,518.18 0.0M
2021-06-25 2,509.54 2,509.54 2,509.54 2,509.54 0.0M
2021-06-24 2,499.75 2,499.75 2,499.75 2,499.75 0.0M
2021-06-23 2,467.14 2,467.14 2,467.14 2,467.14 0.0M
2021-06-22 2,466.13 2,466.13 2,466.13 2,466.13 0.0M
2021-06-21 2,457.30 2,457.30 2,457.30 2,457.30 0.0M
2021-06-18 2,460.42 2,460.42 2,460.42 2,460.42 0.0M
2021-06-17 2,473.42 2,473.42 2,473.42 2,473.42 0.0M
2021-06-16 2,473.29 2,473.29 2,473.29 2,473.29 0.0M
2021-06-15 2,459.28 2,459.28 2,459.28 2,459.28 0.0M
2021-06-14 2,446.00 2,446.00 2,446.00 2,446.00 0.0M
2021-06-11 2,443.61 2,443.61 2,443.61 2,443.61 0.0M
2021-06-10 2,436.54 2,436.54 2,436.54 2,436.54 0.0M
2021-06-09 2,419.01 2,419.01 2,419.01 2,419.01 0.0M
2021-06-08 2,420.24 2,420.24 2,420.24 2,420.24 0.0M
2021-06-07 2,398.93 2,398.93 2,398.93 2,398.93 0.0M
2021-06-04 2,395.95 2,395.95 2,395.95 2,395.95 0.0M
2021-06-03 2,376.23 2,376.23 2,376.23 2,376.23 0.0M
2021-06-02 2,383.64 2,383.64 2,383.64 2,383.64 0.0M
2021-06-01 2,389.79 2,389.79 2,389.79 2,389.79 0.0M
2021-05-28 2,389.25 2,389.25 2,389.25 2,389.25 0.0M
2021-05-27 2,397.66 2,397.66 2,397.66 2,397.66 0.0M
2021-05-26 2,406.01 2,406.01 2,406.01 2,406.01 0.0M
2021-05-25 2,380.21 2,380.21 2,380.21 2,380.21 0.0M
2021-05-24 2,350.40 2,350.40 2,350.40 2,350.40 0.0M
2021-05-21 2,346.53 2,346.53 2,346.53 2,346.53 0.0M
2021-05-20 2,366.99 2,366.99 2,366.99 2,366.99 0.0M
2021-05-19 2,303.73 2,303.73 2,303.73 2,303.73 0.0M
2021-05-18 2,309.32 2,309.32 2,309.32 2,309.32 0.0M
2021-05-17 2,274.09 2,274.09 2,274.09 2,274.09 0.0M
2021-05-14 2,293.19 2,293.19 2,293.19 2,293.19 0.0M
2021-05-13 2,257.89 2,257.89 2,257.89 2,257.89 0.0M
2021-05-12 2,253.01 2,253.01 2,253.01 2,253.01 0.0M
2021-05-11 2,301.84 2,301.84 2,301.84 2,301.84 0.0M
2021-05-10 2,343.48 2,343.48 2,343.48 2,343.48 0.0M
2021-05-07 2,388.50 2,388.50 2,388.50 2,388.50 0.0M
2021-05-06 2,360.27 2,360.27 2,360.27 2,360.27 0.0M
2021-05-05 2,375.65 2,375.65 2,375.65 2,375.65 0.0M
2021-05-04 2,369.88 2,369.88 2,369.88 2,369.88 0.0M
2021-04-30 2,429.43 2,429.43 2,429.43 2,429.43 0.0M
2021-04-29 2,423.41 2,423.41 2,423.41 2,423.41 0.0M
2021-04-28 2,427.17 2,427.17 2,427.17 2,427.17 0.0M
2021-04-27 2,447.24 2,447.24 2,447.24 2,447.24 0.0M
2021-04-26 2,487.83 2,487.83 2,487.83 2,487.83 0.0M
2021-04-23 2,492.85 2,492.85 2,492.85 2,492.85 0.0M
2021-04-22 2,484.67 2,484.67 2,484.67 2,484.67 0.0M
2021-04-21 2,447.96 2,447.96 2,447.96 2,447.96 0.0M
2021-04-20 2,466.47 2,466.47 2,466.47 2,466.47 0.0M
2021-04-19 2,497.16 2,497.16 2,497.16 2,497.16 0.0M
2021-04-16 2,483.15 2,483.15 2,483.15 2,483.15 0.0M
2021-04-15 2,500.93 2,500.93 2,500.93 2,500.93 0.0M
2021-04-14 2,478.62 2,478.62 2,478.62 2,478.62 0.0M
2021-04-13 2,492.84 2,492.84 2,492.84 2,492.84 0.0M
2021-04-12 2,429.34 2,429.34 2,429.34 2,429.34 0.0M
2021-04-09 2,428.92 2,428.92 2,428.92 2,428.92 0.0M
2021-04-08 2,420.38 2,420.38 2,420.38 2,420.38 0.0M
2021-04-07 2,378.86 2,378.86 2,378.86 2,378.86 0.0M
2021-04-06 2,343.12 2,343.12 2,343.12 2,343.12 0.0M
2021-04-01 2,325.44 2,325.44 2,325.44 2,325.44 0.0M
2021-03-31 2,281.29 2,281.29 2,281.29 2,281.29 0.0M
2021-03-30 2,274.31 2,274.31 2,274.31 2,274.31 0.0M
2021-03-29 2,274.65 2,274.65 2,274.65 2,274.65 0.0M
2021-03-26 2,284.73 2,284.73 2,284.73 2,284.73 0.0M
2021-03-25 2,259.66 2,259.66 2,259.66 2,259.66 0.0M
2021-03-24 2,271.94 2,271.94 2,271.94 2,271.94 0.0M
2021-03-23 2,274.33 2,274.33 2,274.33 2,274.33 0.0M
2021-03-22 2,275.43 2,275.43 2,275.43 2,275.43 0.0M
2021-03-19 2,255.49 2,255.49 2,255.49 2,255.49 0.0M
2021-03-18 2,243.21 2,243.21 2,243.21 2,243.21 0.0M
2021-03-17 2,236.48 2,236.48 2,236.48 2,236.48 0.0M
2021-03-16 2,276.05 2,276.05 2,276.05 2,276.05 0.0M
2021-03-15 2,239.85 2,239.85 2,239.85 2,239.85 0.0M
2021-03-12 2,234.15 2,234.15 2,234.15 2,234.15 0.0M
2021-03-11 2,255.63 2,255.63 2,255.63 2,255.63 0.0M
2021-03-10 2,217.68 2,217.68 2,217.68 2,217.68 0.0M
2021-03-09 2,241.91 2,241.91 2,241.91 2,241.91 0.0M
2021-03-08 2,196.16 2,196.16 2,196.16 2,196.16 0.0M
2021-03-05 2,209.26 2,209.26 2,209.26 2,209.26 0.0M
2021-03-04 2,254.00 2,254.00 2,254.00 2,254.00 0.0M
2021-03-03 2,224.79 2,224.79 2,224.79 2,224.79 0.0M
2021-03-02 2,203.44 2,203.44 2,203.44 2,203.44 0.0M
2021-03-01 2,192.80 2,192.80 2,192.80 2,192.80 0.0M
2021-02-26 2,163.35 2,163.35 2,163.35 2,163.35 0.0M
2021-02-25 2,213.81 2,213.81 2,213.81 2,213.81 0.0M
2021-02-24 2,213.27 2,213.27 2,213.27 2,213.27 0.0M
2021-02-23 2,213.35 2,213.35 2,213.35 2,213.35 0.0M
2021-02-22 2,240.60 2,240.60 2,240.60 2,240.60 0.0M
2021-02-19 2,283.96 2,283.96 2,283.96 2,283.96 0.0M
2021-02-18 2,300.83 2,300.83 2,300.83 2,300.83 0.0M
2021-02-17 2,289.06 2,289.06 2,289.06 2,289.06 0.0M
2021-02-16 2,317.67 2,317.67 2,317.67 2,317.67 0.0M
2021-02-15 2,328.35 2,328.35 2,328.35 2,328.35 0.0M
2021-02-12 2,298.61 2,298.61 2,298.61 2,298.61 0.0M
2021-02-11 2,302.96 2,302.96 2,302.96 2,302.96 0.0M
2021-02-10 2,284.80 2,284.80 2,284.80 2,284.80 0.0M
2021-02-09 2,304.95 2,304.95 2,304.95 2,304.95 0.0M
2021-02-08 2,298.81 2,298.81 2,298.81 2,298.81 0.0M
2021-02-05 2,284.55 2,284.55 2,284.55 2,284.55 0.0M
2021-02-04 2,270.61 2,270.61 2,270.61 2,270.61 0.0M
2021-02-03 2,275.12 2,275.12 2,275.12 2,275.12 0.0M
2021-02-02 2,278.21 2,278.21 2,278.21 2,278.21 0.0M
2021-02-01 2,257.64 2,257.64 2,257.64 2,257.64 0.0M
2021-01-29 2,236.40 2,236.40 2,236.40 2,236.40 0.0M
2021-01-28 2,254.70 2,254.70 2,254.70 2,254.70 0.0M
2021-01-27 2,281.04 2,281.04 2,281.04 2,281.04 0.0M
2021-01-26 2,311.22 2,311.22 2,311.22 2,311.22 0.0M
2021-01-25 2,300.46 2,300.46 2,300.46 2,300.46 0.0M
2021-01-22 2,311.68 2,311.68 2,311.68 2,311.68 0.0M
2021-01-21 2,317.75 2,317.75 2,317.75 2,317.75 0.0M
2021-01-20 2,270.75 2,270.75 2,270.75 2,270.75 0.0M
2021-01-19 2,245.28 2,245.28 2,245.28 2,245.28 0.0M
2021-01-18 2,234.02 2,234.02 2,234.02 2,234.02 0.0M
2021-01-15 2,242.88 2,242.88 2,242.88 2,242.88 0.0M
2021-01-14 2,215.78 2,215.78 2,215.78 2,215.78 0.0M
2021-01-13 2,209.21 2,209.21 2,209.21 2,209.21 0.0M
2021-01-12 2,203.13 2,203.13 2,203.13 2,203.13 0.0M
2021-01-11 2,220.34 2,220.34 2,220.34 2,220.34 0.0M
2021-01-08 2,253.36 2,253.36 2,253.36 2,253.36 0.0M
2021-01-07 2,221.87 2,221.87 2,221.87 2,221.87 0.0M
2021-01-06 2,229.67 2,229.67 2,229.67 2,229.67 0.0M
2021-01-05 2,244.72 2,244.72 2,244.72 2,244.72 0.0M
2021-01-04 2,202.62 2,202.62 2,202.62 2,202.62 0.0M