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
2024-12-31 3,009.44 3,009.44 3,009.44 3,009.44 0.0M
2024-12-30 3,004.50 3,004.50 3,004.50 3,004.50 0.0M
2024-12-27 3,018.34 3,018.34 3,018.34 3,018.34 0.0M
2024-12-24 3,026.08 3,026.08 3,026.08 3,026.08 0.0M
2024-12-23 3,006.76 3,006.76 3,006.76 3,006.76 0.0M
2024-12-20 3,014.43 3,014.43 3,014.43 3,014.43 0.0M
2024-12-19 3,036.02 3,036.02 3,036.02 3,036.02 0.0M
2024-12-18 3,073.80 3,073.80 3,073.80 3,073.80 0.0M
2024-12-17 3,060.34 3,060.34 3,060.34 3,060.34 0.0M
2024-12-16 3,067.51 3,067.51 3,067.51 3,067.51 0.0M
2024-12-13 3,078.74 3,078.74 3,078.74 3,078.74 0.0M
2024-12-12 3,079.98 3,079.98 3,079.98 3,079.98 0.0M
2024-12-11 3,077.69 3,077.69 3,077.69 3,077.69 0.0M
2024-12-10 3,092.53 3,092.53 3,092.53 3,092.53 0.0M
2024-12-09 3,108.38 3,108.38 3,108.38 3,108.38 0.0M
2024-12-06 3,147.30 3,147.30 3,147.30 3,147.30 0.0M
2024-12-05 3,128.58 3,128.58 3,128.58 3,128.58 0.0M
2024-12-04 3,129.35 3,129.35 3,129.35 3,129.35 0.0M
2024-12-03 3,112.97 3,112.97 3,112.97 3,112.97 0.0M
2024-12-02 3,115.17 3,115.17 3,115.17 3,115.17 0.0M
2024-11-29 3,117.68 3,117.68 3,117.68 3,117.68 0.0M
2024-11-28 3,124.66 3,124.66 3,124.66 3,124.66 0.0M
2024-11-27 3,102.15 3,102.15 3,102.15 3,102.15 0.0M
2024-11-26 3,106.09 3,106.09 3,106.09 3,106.09 0.0M
2024-11-25 3,098.89 3,098.89 3,098.89 3,098.89 0.0M
2024-11-22 3,079.91 3,079.91 3,079.91 3,079.91 0.0M
2024-11-21 3,028.70 3,028.70 3,028.70 3,028.70 0.0M
2024-11-20 3,015.36 3,015.36 3,015.36 3,015.36 0.0M
2024-11-19 2,840.74 2,840.74 2,840.74 2,840.74 0.0M
2024-11-18 2,838.31 2,838.31 2,838.31 2,838.31 0.0M
2024-11-15 2,823.60 2,823.60 2,823.60 2,823.60 0.0M
2024-11-14 2,847.09 2,847.09 2,847.09 2,847.09 0.0M
2024-11-13 2,821.57 2,821.57 2,821.57 2,821.57 0.0M
2024-11-12 2,812.38 2,812.38 2,812.38 2,812.38 0.0M
2024-11-11 2,826.64 2,826.64 2,826.64 2,826.64 0.0M
2024-11-08 2,760.97 2,760.97 2,760.97 2,760.97 0.0M
2024-11-07 2,763.88 2,763.88 2,763.88 2,763.88 0.0M
2024-11-06 2,782.68 2,782.68 2,782.68 2,782.68 0.0M
2024-11-05 2,759.23 2,759.23 2,759.23 2,759.23 0.0M
2024-11-04 2,758.59 2,758.59 2,758.59 2,758.59 0.0M
2024-11-01 2,769.32 2,769.32 2,769.32 2,769.32 0.0M
2024-10-31 2,738.26 2,738.26 2,738.26 2,738.26 0.0M
2024-10-30 2,819.42 2,819.42 2,819.42 2,819.42 0.0M
2024-10-29 2,851.22 2,851.22 2,851.22 2,851.22 0.0M
2024-10-28 2,866.92 2,866.92 2,866.92 2,866.92 0.0M
2024-10-25 2,854.19 2,854.19 2,854.19 2,854.19 0.0M
2024-10-24 2,865.07 2,865.07 2,865.07 2,865.07 0.0M
2024-10-23 2,820.94 2,820.94 2,820.94 2,820.94 0.0M
2024-10-22 2,842.01 2,842.01 2,842.01 2,842.01 0.0M
2024-10-21 2,842.81 2,842.81 2,842.81 2,842.81 0.0M
2024-10-18 2,873.16 2,873.16 2,873.16 2,873.16 0.0M
2024-10-17 2,861.21 2,861.21 2,861.21 2,861.21 0.0M
2024-10-16 2,832.31 2,832.31 2,832.31 2,832.31 0.0M
2024-10-15 2,828.18 2,828.18 2,828.18 2,828.18 0.0M
2024-10-14 2,847.10 2,847.10 2,847.10 2,847.10 0.0M
2024-10-11 2,818.41 2,818.41 2,818.41 2,818.41 0.0M
2024-10-10 2,803.13 2,803.13 2,803.13 2,803.13 0.0M
2024-10-09 2,823.33 2,823.33 2,823.33 2,823.33 0.0M
2024-10-08 2,801.84 2,801.84 2,801.84 2,801.84 0.0M
2024-10-07 2,810.54 2,810.54 2,810.54 2,810.54 0.0M
2024-10-04 2,807.78 2,807.78 2,807.78 2,807.78 0.0M
2024-10-03 2,800.81 2,800.81 2,800.81 2,800.81 0.0M
2024-10-02 2,825.39 2,825.39 2,825.39 2,825.39 0.0M
2024-10-01 2,822.60 2,822.60 2,822.60 2,822.60 0.0M
2024-09-30 2,850.76 2,850.76 2,850.76 2,850.76 0.0M
2024-09-27 2,874.99 2,874.99 2,874.99 2,874.99 0.0M
2024-09-26 2,857.68 2,857.68 2,857.68 2,857.68 0.0M
2024-09-25 2,847.61 2,847.61 2,847.61 2,847.61 0.0M
2024-09-24 2,850.64 2,850.64 2,850.64 2,850.64 0.0M
2024-09-23 2,851.24 2,851.24 2,851.24 2,851.24 0.0M
2024-09-20 2,835.83 2,835.83 2,835.83 2,835.83 0.0M
2024-09-19 2,878.63 2,878.63 2,878.63 2,878.63 0.0M
2024-09-18 2,810.54 2,810.54 2,810.54 2,810.54 0.0M
2024-09-17 2,836.46 2,836.46 2,836.46 2,836.46 0.0M
2024-09-16 2,819.77 2,819.77 2,819.77 2,819.77 0.0M
2024-09-13 2,829.62 2,829.62 2,829.62 2,829.62 0.0M
2024-09-12 2,820.46 2,820.46 2,820.46 2,820.46 0.0M
2024-09-11 2,760.50 2,760.50 2,760.50 2,760.50 0.0M
2024-09-10 2,764.10 2,764.10 2,764.10 2,764.10 0.0M
2024-09-09 2,768.76 2,768.76 2,768.76 2,768.76 0.0M
2024-09-06 2,758.62 2,758.62 2,758.62 2,758.62 0.0M
2024-09-05 2,790.60 2,790.60 2,790.60 2,790.60 0.0M
2024-09-04 2,794.64 2,794.64 2,794.64 2,794.64 0.0M
2024-09-03 2,831.91 2,831.91 2,831.91 2,831.91 0.0M
2024-09-02 2,855.55 2,855.55 2,855.55 2,855.55 0.0M
2024-08-30 2,841.13 2,841.13 2,841.13 2,841.13 0.0M
2024-08-29 2,850.09 2,850.09 2,850.09 2,850.09 0.0M
2024-08-28 2,822.45 2,822.45 2,822.45 2,822.45 0.0M
2024-08-27 2,822.29 2,822.29 2,822.29 2,822.29 0.0M
2024-08-23 2,812.44 2,812.44 2,812.44 2,812.44 0.0M
2024-08-22 2,825.17 2,825.17 2,825.17 2,825.17 0.0M
2024-08-21 2,836.33 2,836.33 2,836.33 2,836.33 0.0M
2024-08-20 2,827.20 2,827.20 2,827.20 2,827.20 0.0M
2024-08-19 2,845.50 2,845.50 2,845.50 2,845.50 0.0M
2024-08-16 2,826.86 2,826.86 2,826.86 2,826.86 0.0M
2024-08-15 2,832.75 2,832.75 2,832.75 2,832.75 0.0M
2024-08-14 2,798.61 2,798.61 2,798.61 2,798.61 0.0M
2024-08-13 2,784.45 2,784.45 2,784.45 2,784.45 0.0M
2024-08-12 2,768.44 2,768.44 2,768.44 2,768.44 0.0M
2024-08-09 2,756.17 2,756.17 2,756.17 2,756.17 0.0M
2024-08-08 2,761.22 2,761.22 2,761.22 2,761.22 0.0M
2024-08-07 2,773.12 2,773.12 2,773.12 2,773.12 0.0M
2024-08-06 2,764.67 2,764.67 2,764.67 2,764.67 0.0M
2024-08-05 2,753.23 2,753.23 2,753.23 2,753.23 0.0M
2024-08-02 2,810.64 2,810.64 2,810.64 2,810.64 0.0M
2024-08-01 2,881.81 2,881.81 2,881.81 2,881.81 0.0M
2024-07-31 2,906.23 2,906.23 2,906.23 2,906.23 0.0M
2024-07-30 2,876.40 2,876.40 2,876.40 2,876.40 0.0M
2024-07-29 2,874.78 2,874.78 2,874.78 2,874.78 0.0M
2024-07-26 2,868.52 2,868.52 2,868.52 2,868.52 0.0M
2024-07-25 2,832.27 2,832.27 2,832.27 2,832.27 0.0M
2024-07-24 2,829.80 2,829.80 2,829.80 2,829.80 0.0M
2024-07-23 2,830.14 2,830.14 2,830.14 2,830.14 0.0M
2024-07-22 2,810.78 2,810.78 2,810.78 2,810.78 0.0M
2024-07-19 2,797.60 2,797.60 2,797.60 2,797.60 0.0M
2024-07-18 2,805.18 2,805.18 2,805.18 2,805.18 0.0M
2024-07-17 2,804.72 2,804.72 2,804.72 2,804.72 0.0M
2024-07-16 2,846.11 2,846.11 2,846.11 2,846.11 0.0M
2024-07-15 2,843.39 2,843.39 2,843.39 2,843.39 0.0M
2024-07-12 2,855.70 2,855.70 2,855.70 2,855.70 0.0M
2024-07-11 2,835.54 2,835.54 2,835.54 2,835.54 0.0M
2024-07-10 2,820.55 2,820.55 2,820.55 2,820.55 0.0M
2024-07-09 2,835.06 2,835.06 2,835.06 2,835.06 0.0M
2024-07-08 2,854.83 2,854.83 2,854.83 2,854.83 0.0M
2024-07-05 2,883.63 2,883.63 2,883.63 2,883.63 0.0M
2024-07-04 2,881.54 2,881.54 2,881.54 2,881.54 0.0M
2024-07-03 2,884.33 2,884.33 2,884.33 2,884.33 0.0M
2024-07-02 2,863.40 2,863.40 2,863.40 2,863.40 0.0M
2024-07-01 2,851.87 2,851.87 2,851.87 2,851.87 0.0M
2024-06-28 2,873.61 2,873.61 2,873.61 2,873.61 0.0M
2024-06-27 2,891.68 2,891.68 2,891.68 2,891.68 0.0M
2024-06-26 2,885.12 2,885.12 2,885.12 2,885.12 0.0M
2024-06-25 2,876.81 2,876.81 2,876.81 2,876.81 0.0M
2024-06-24 2,881.80 2,881.80 2,881.80 2,881.80 0.0M
2024-06-21 2,898.61 2,898.61 2,898.61 2,898.61 0.0M
2024-06-20 2,908.62 2,908.62 2,908.62 2,908.62 0.0M
2024-06-19 2,878.56 2,878.56 2,878.56 2,878.56 0.0M
2024-06-18 2,873.97 2,873.97 2,873.97 2,873.97 0.0M
2024-06-17 2,836.45 2,836.45 2,836.45 2,836.45 0.0M
2024-06-14 2,840.18 2,840.18 2,840.18 2,840.18 0.0M
2024-06-13 2,830.11 2,830.11 2,830.11 2,830.11 0.0M
2024-06-12 2,862.52 2,862.52 2,862.52 2,862.52 0.0M
2024-06-11 2,827.12 2,827.12 2,827.12 2,827.12 0.0M
2024-06-10 2,847.92 2,847.92 2,847.92 2,847.92 0.0M
2024-06-07 2,853.21 2,853.21 2,853.21 2,853.21 0.0M
2024-06-06 2,863.17 2,863.17 2,863.17 2,863.17 0.0M
2024-06-05 2,831.78 2,831.78 2,831.78 2,831.78 0.0M
2024-06-04 2,822.08 2,822.08 2,822.08 2,822.08 0.0M
2024-06-03 2,827.86 2,827.86 2,827.86 2,827.86 0.0M
2024-05-31 2,815.17 2,815.17 2,815.17 2,815.17 0.0M
2024-05-30 2,814.70 2,814.70 2,814.70 2,814.70 0.0M
2024-05-29 2,780.88 2,780.88 2,780.88 2,780.88 0.0M
2024-05-28 2,803.40 2,803.40 2,803.40 2,803.40 0.0M
2024-05-24 2,828.27 2,828.27 2,828.27 2,828.27 0.0M
2024-05-23 2,846.27 2,846.27 2,846.27 2,846.27 0.0M
2024-05-22 2,832.69 2,832.69 2,832.69 2,832.69 0.0M
2024-05-21 2,810.95 2,810.95 2,810.95 2,810.95 0.0M
2024-05-20 2,821.57 2,821.57 2,821.57 2,821.57 0.0M
2024-05-17 2,809.92 2,809.92 2,809.92 2,809.92 0.0M
2024-05-16 2,805.34 2,805.34 2,805.34 2,805.34 0.0M
2024-05-15 2,901.56 2,901.56 2,901.56 2,901.56 0.0M
2024-05-14 2,892.03 2,892.03 2,892.03 2,892.03 0.0M
2024-05-13 2,868.85 2,868.85 2,868.85 2,868.85 0.0M
2024-05-10 2,880.08 2,880.08 2,880.08 2,880.08 0.0M
2024-05-09 2,880.39 2,880.39 2,880.39 2,880.39 0.0M
2024-05-08 2,871.23 2,871.23 2,871.23 2,871.23 0.0M
2024-05-07 2,857.86 2,857.86 2,857.86 2,857.86 0.0M
2024-05-03 2,834.88 2,834.88 2,834.88 2,834.88 0.0M
2024-05-02 2,801.07 2,801.07 2,801.07 2,801.07 0.0M
2024-05-01 2,776.03 2,776.03 2,776.03 2,776.03 0.0M
2024-04-30 2,781.80 2,781.80 2,781.80 2,781.80 0.0M
2024-04-29 2,784.21 2,784.21 2,784.21 2,784.21 0.0M
2024-04-26 2,783.36 2,783.36 2,783.36 2,783.36 0.0M
2024-04-25 2,724.21 2,724.21 2,724.21 2,724.21 0.0M
2024-04-24 2,748.41 2,748.41 2,748.41 2,748.41 0.0M
2024-04-23 2,739.02 2,739.02 2,739.02 2,739.02 0.0M
2024-04-22 2,686.44 2,686.44 2,686.44 2,686.44 0.0M
2024-04-19 2,663.76 2,663.76 2,663.76 2,663.76 0.0M
2024-04-18 2,672.73 2,672.73 2,672.73 2,672.73 0.0M
2024-04-17 2,666.71 2,666.71 2,666.71 2,666.71 0.0M
2024-04-16 2,701.64 2,701.64 2,701.64 2,701.64 0.0M
2024-04-15 2,755.12 2,755.12 2,755.12 2,755.12 0.0M
2024-04-12 2,754.77 2,754.77 2,754.77 2,754.77 0.0M
2024-04-11 2,787.16 2,787.16 2,787.16 2,787.16 0.0M
2024-04-10 2,780.51 2,780.51 2,780.51 2,780.51 0.0M
2024-04-09 2,767.60 2,767.60 2,767.60 2,767.60 0.0M
2024-04-08 2,788.12 2,788.12 2,788.12 2,788.12 0.0M
2024-04-05 2,817.35 2,817.35 2,817.35 2,817.35 0.0M
2024-04-04 2,822.67 2,822.67 2,822.67 2,822.67 0.0M
2024-04-03 2,815.81 2,815.81 2,815.81 2,815.81 0.0M
2024-04-02 2,808.67 2,808.67 2,808.67 2,808.67 0.0M
2024-03-28 2,831.06 2,831.06 2,831.06 2,831.06 0.0M
2024-03-27 2,827.65 2,827.65 2,827.65 2,827.65 0.0M
2024-03-26 2,849.40 2,849.40 2,849.40 2,849.40 0.0M
2024-03-25 2,849.67 2,849.67 2,849.67 2,849.67 0.0M
2024-03-22 2,868.82 2,868.82 2,868.82 2,868.82 0.0M
2024-03-21 2,891.55 2,891.55 2,891.55 2,891.55 0.0M
2024-03-20 2,842.79 2,842.79 2,842.79 2,842.79 0.0M
2024-03-19 2,865.50 2,865.50 2,865.50 2,865.50 0.0M
2024-03-18 2,873.34 2,873.34 2,873.34 2,873.34 0.0M
2024-03-15 2,877.88 2,877.88 2,877.88 2,877.88 0.0M
2024-03-14 2,898.70 2,898.70 2,898.70 2,898.70 0.0M
2024-03-13 2,882.84 2,882.84 2,882.84 2,882.84 0.0M
2024-03-12 2,907.80 2,907.80 2,907.80 2,907.80 0.0M
2024-03-11 2,874.04 2,874.04 2,874.04 2,874.04 0.0M
2024-03-08 2,859.65 2,859.65 2,859.65 2,859.65 0.0M
2024-03-07 2,863.82 2,863.82 2,863.82 2,863.82 0.0M
2024-03-06 2,846.89 2,846.89 2,846.89 2,846.89 0.0M
2024-03-05 2,825.45 2,825.45 2,825.45 2,825.45 0.0M
2024-03-04 2,846.77 2,846.77 2,846.77 2,846.77 0.0M
2024-03-01 2,856.43 2,856.43 2,856.43 2,856.43 0.0M
2024-02-29 2,844.07 2,844.07 2,844.07 2,844.07 0.0M
2024-02-28 2,816.54 2,816.54 2,816.54 2,816.54 0.0M
2024-02-27 2,814.19 2,814.19 2,814.19 2,814.19 0.0M
2024-02-26 2,809.47 2,809.47 2,809.47 2,809.47 0.0M
2024-02-23 2,813.51 2,813.51 2,813.51 2,813.51 0.0M
2024-02-22 2,809.50 2,809.50 2,809.50 2,809.50 0.0M
2024-02-21 2,752.24 2,752.24 2,752.24 2,752.24 0.0M
2024-02-20 2,771.21 2,771.21 2,771.21 2,771.21 0.0M
2024-02-19 2,796.04 2,796.04 2,796.04 2,796.04 0.0M
2024-02-16 2,791.71 2,791.71 2,791.71 2,791.71 0.0M
2024-02-15 2,759.98 2,759.98 2,759.98 2,759.98 0.0M
2024-02-14 2,766.83 2,766.83 2,766.83 2,766.83 0.0M
2024-02-13 2,739.44 2,739.44 2,739.44 2,739.44 0.0M
2024-02-12 2,785.14 2,785.14 2,785.14 2,785.14 0.0M
2024-02-09 2,785.00 2,785.00 2,785.00 2,785.00 0.0M
2024-02-08 2,773.55 2,773.55 2,773.55 2,773.55 0.0M
2024-02-07 2,781.37 2,781.37 2,781.37 2,781.37 0.0M
2024-02-06 2,770.90 2,770.90 2,770.90 2,770.90 0.0M
2024-02-05 2,748.73 2,748.73 2,748.73 2,748.73 0.0M
2024-02-02 2,768.64 2,768.64 2,768.64 2,768.64 0.0M
2024-02-01 2,770.98 2,770.98 2,770.98 2,770.98 0.0M
2024-01-31 2,789.45 2,789.45 2,789.45 2,789.45 0.0M
2024-01-30 2,814.00 2,814.00 2,814.00 2,814.00 0.0M
2024-01-29 2,761.15 2,761.15 2,761.15 2,761.15 0.0M
2024-01-26 2,783.09 2,783.09 2,783.09 2,783.09 0.0M
2024-01-25 2,755.99 2,755.99 2,755.99 2,755.99 0.0M
2024-01-24 2,735.06 2,735.06 2,735.06 2,735.06 0.0M
2024-01-23 2,721.52 2,721.52 2,721.52 2,721.52 0.0M
2024-01-22 2,727.99 2,727.99 2,727.99 2,727.99 0.0M
2024-01-19 2,689.23 2,689.23 2,689.23 2,689.23 0.0M
2024-01-18 2,702.71 2,702.71 2,702.71 2,702.71 0.0M
2024-01-17 2,675.11 2,675.11 2,675.11 2,675.11 0.0M
2024-01-16 2,687.20 2,687.20 2,687.20 2,687.20 0.0M
2024-01-15 2,694.92 2,694.92 2,694.92 2,694.92 0.0M
2024-01-12 2,709.10 2,709.10 2,709.10 2,709.10 0.0M
2024-01-11 2,681.04 2,681.04 2,681.04 2,681.04 0.0M
2024-01-10 2,685.60 2,685.60 2,685.60 2,685.60 0.0M
2024-01-09 2,670.05 2,670.05 2,670.05 2,670.05 0.0M
2024-01-08 2,682.05 2,682.05 2,682.05 2,682.05 0.0M
2024-01-05 2,641.58 2,641.58 2,641.58 2,641.58 0.0M
2024-01-04 2,671.93 2,671.93 2,671.93 2,671.93 0.0M
2024-01-03 2,673.01 2,673.01 2,673.01 2,673.01 0.0M
2024-01-02 2,704.01 2,704.01 2,704.01 2,704.01 0.0M