FTSE All Small ex Investment Trusts (FTAS0XS)

FTAS0XS
🏛️ Vereinigtes Königreich →
4,568.07
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 4,568.07 4,568.07 4,568.07 4,568.07 0.0M
2025-09-25 4,549.91 4,549.91 4,549.91 4,549.91 0.0M
2025-09-24 4,572.64 4,572.64 4,572.64 4,572.64 0.0M
2025-09-23 4,572.77 4,572.77 4,572.77 4,572.77 0.0M
2025-09-22 4,539.00 4,539.00 4,539.00 4,539.00 0.0M
2025-09-19 4,517.94 4,517.94 4,517.94 4,517.94 0.0M
2025-09-18 4,509.83 4,509.83 4,509.83 4,509.83 0.0M
2025-09-17 4,493.38 4,493.38 4,493.38 4,493.38 0.0M
2025-09-16 4,451.74 4,451.74 4,451.74 4,451.74 0.0M
2025-09-15 4,486.23 4,486.23 4,486.23 4,486.23 0.0M
2025-09-12 4,446.93 4,446.93 4,446.93 4,446.93 0.0M
2025-09-11 4,455.05 4,455.05 4,455.05 4,455.05 0.0M
2025-09-10 4,436.89 4,436.89 4,436.89 4,436.89 0.0M
2025-09-09 4,444.28 4,444.28 4,444.28 4,444.28 0.0M
2025-09-08 4,481.57 4,481.57 4,481.57 4,481.57 0.0M
2025-09-05 4,474.51 4,474.51 4,474.51 4,474.51 0.0M
2025-09-04 4,452.32 4,452.32 4,452.32 4,452.32 0.0M
2025-09-03 4,450.16 4,450.16 4,450.16 4,450.16 0.0M
2025-09-02 4,430.13 4,430.13 4,430.13 4,430.13 0.0M
2025-09-01 4,512.88 4,512.88 4,512.88 4,512.88 0.0M
2025-08-29 4,525.61 4,525.61 4,525.61 4,525.61 0.0M
2025-08-28 4,547.72 4,547.72 4,547.72 4,547.72 0.0M
2025-08-27 4,556.42 4,556.42 4,556.42 4,556.42 0.0M
2025-08-26 4,580.01 4,580.01 4,580.01 4,580.01 0.0M
2025-08-22 4,613.60 4,613.60 4,613.60 4,613.60 0.0M
2025-08-21 4,558.89 4,558.89 4,558.89 4,558.89 0.0M
2025-08-20 4,569.14 4,569.14 4,569.14 4,569.14 0.0M
2025-08-19 4,586.39 4,586.39 4,586.39 4,586.39 0.0M
2025-08-18 4,576.77 4,576.77 4,576.77 4,576.77 0.0M
2025-08-15 4,557.68 4,557.68 4,557.68 4,557.68 0.0M
2025-08-14 4,559.79 4,559.79 4,559.79 4,559.79 0.0M
2025-08-13 4,561.96 4,561.96 4,561.96 4,561.96 0.0M
2025-08-12 4,556.93 4,556.93 4,556.93 4,556.93 0.0M
2025-08-11 4,544.57 4,544.57 4,544.57 4,544.57 0.0M
2025-08-08 4,572.89 4,572.89 4,572.89 4,572.89 0.0M
2025-08-07 4,569.95 4,569.95 4,569.95 4,569.95 0.0M
2025-08-06 4,575.06 4,575.06 4,575.06 4,575.06 0.0M
2025-08-05 4,578.93 4,578.93 4,578.93 4,578.93 0.0M
2025-08-04 4,582.62 4,582.62 4,582.62 4,582.62 0.0M
2025-08-01 4,554.14 4,554.14 4,554.14 4,554.14 0.0M
2025-07-31 4,612.54 4,612.54 4,612.54 4,612.54 0.0M
2025-07-30 4,602.25 4,602.25 4,602.25 4,602.25 0.0M
2025-07-29 4,630.80 4,630.80 4,630.80 4,630.80 0.0M
2025-07-28 4,667.20 4,667.20 4,667.20 4,667.20 0.0M
2025-07-25 4,664.87 4,664.87 4,664.87 4,664.87 0.0M
2025-07-24 4,665.22 4,665.22 4,665.22 4,665.22 0.0M
2025-07-23 4,668.03 4,668.03 4,668.03 4,668.03 0.0M
2025-07-22 4,663.03 4,663.03 4,663.03 4,663.03 0.0M
2025-07-21 4,677.78 4,677.78 4,677.78 4,677.78 0.0M
2025-07-18 4,665.12 4,665.12 4,665.12 4,665.12 0.0M
2025-07-17 4,653.70 4,653.70 4,653.70 4,653.70 0.0M
2025-07-16 4,634.45 4,634.45 4,634.45 4,634.45 0.0M
2025-07-15 4,651.65 4,651.65 4,651.65 4,651.65 0.0M
2025-07-14 4,657.83 4,657.83 4,657.83 4,657.83 0.0M
2025-07-11 4,648.47 4,648.47 4,648.47 4,648.47 0.0M
2025-07-10 4,665.55 4,665.55 4,665.55 4,665.55 0.0M
2025-07-09 4,627.42 4,627.42 4,627.42 4,627.42 0.0M
2025-07-08 4,648.05 4,648.05 4,648.05 4,648.05 0.0M
2025-07-07 4,621.22 4,621.22 4,621.22 4,621.22 0.0M
2025-07-04 4,628.43 4,628.43 4,628.43 4,628.43 0.0M
2025-07-03 4,647.23 4,647.23 4,647.23 4,647.23 0.0M
2025-07-02 4,616.20 4,616.20 4,616.20 4,616.20 0.0M
2025-07-01 4,641.45 4,641.45 4,641.45 4,641.45 0.0M
2025-06-30 4,663.56 4,663.56 4,663.56 4,663.56 0.0M
2025-06-27 4,681.62 4,681.62 4,681.62 4,681.62 0.0M
2025-06-26 4,641.93 4,641.93 4,641.93 4,641.93 0.0M
2025-06-25 4,612.14 4,612.14 4,612.14 4,612.14 0.0M
2025-06-24 4,622.12 4,622.12 4,622.12 4,622.12 0.0M
2025-06-23 4,563.60 4,563.60 4,563.60 4,563.60 0.0M
2025-06-20 4,574.93 4,574.93 4,574.93 4,574.93 0.0M
2025-06-19 4,530.83 4,530.83 4,530.83 4,530.83 0.0M
2025-06-18 4,566.74 4,566.74 4,566.74 4,566.74 0.0M
2025-06-17 4,575.16 4,575.16 4,575.16 4,575.16 0.0M
2025-06-16 4,567.99 4,567.99 4,567.99 4,567.99 0.0M
2025-06-13 4,537.19 4,537.19 4,537.19 4,537.19 0.0M
2025-06-12 4,572.98 4,572.98 4,572.98 4,572.98 0.0M
2025-06-11 4,600.28 4,600.28 4,600.28 4,600.28 0.0M
2025-06-10 4,578.40 4,578.40 4,578.40 4,578.40 0.0M
2025-06-09 4,571.18 4,571.18 4,571.18 4,571.18 0.0M
2025-06-06 4,541.52 4,541.52 4,541.52 4,541.52 0.0M
2025-06-05 4,517.82 4,517.82 4,517.82 4,517.82 0.0M
2025-06-04 4,492.77 4,492.77 4,492.77 4,492.77 0.0M
2025-06-03 4,479.33 4,479.33 4,479.33 4,479.33 0.0M
2025-06-02 4,475.81 4,475.81 4,475.81 4,475.81 0.0M
2025-05-30 4,466.08 4,466.08 4,466.08 4,466.08 0.0M
2025-05-29 4,436.00 4,436.00 4,436.00 4,436.00 0.0M
2025-05-28 4,443.44 4,443.44 4,443.44 4,443.44 0.0M
2025-05-27 4,431.04 4,431.04 4,431.04 4,431.04 0.0M
2025-05-23 4,376.70 4,376.70 4,376.70 4,376.70 0.0M
2025-05-22 4,399.68 4,399.68 4,399.68 4,399.68 0.0M
2025-05-21 4,405.28 4,405.28 4,405.28 4,405.28 0.0M
2025-05-20 4,405.21 4,405.21 4,405.21 4,405.21 0.0M
2025-05-19 4,356.04 4,356.04 4,356.04 4,356.04 0.0M
2025-05-16 4,371.77 4,371.77 4,371.77 4,371.77 0.0M
2025-05-15 4,354.47 4,354.47 4,354.47 4,354.47 0.0M
2025-05-14 4,356.59 4,356.59 4,356.59 4,356.59 0.0M
2025-05-13 4,353.91 4,353.91 4,353.91 4,353.91 0.0M
2025-05-12 4,331.18 4,331.18 4,331.18 4,331.18 0.0M
2025-05-09 4,319.13 4,319.13 4,319.13 4,319.13 0.0M
2025-05-08 4,301.58 4,301.58 4,301.58 4,301.58 0.0M
2025-05-07 4,269.62 4,269.62 4,269.62 4,269.62 0.0M
2025-05-06 4,270.49 4,270.49 4,270.49 4,270.49 0.0M
2025-05-02 4,238.28 4,238.28 4,238.28 4,238.28 0.0M
2025-05-01 4,204.93 4,204.93 4,204.93 4,204.93 0.0M
2025-04-30 4,163.73 4,163.73 4,163.73 4,163.73 0.0M
2025-04-29 4,155.32 4,155.32 4,155.32 4,155.32 0.0M
2025-04-28 4,142.81 4,142.81 4,142.81 4,142.81 0.0M
2025-04-25 4,118.65 4,118.65 4,118.65 4,118.65 0.0M
2025-04-24 4,111.01 4,111.01 4,111.01 4,111.01 0.0M
2025-04-23 4,085.06 4,085.06 4,085.06 4,085.06 0.0M
2025-04-22 4,056.35 4,056.35 4,056.35 4,056.35 0.0M
2025-04-17 4,064.82 4,064.82 4,064.82 4,064.82 0.0M
2025-04-16 4,070.41 4,070.41 4,070.41 4,070.41 0.0M
2025-04-15 4,043.78 4,043.78 4,043.78 4,043.78 0.0M
2025-04-14 3,984.77 3,984.77 3,984.77 3,984.77 0.0M
2025-04-11 3,900.77 3,900.77 3,900.77 3,900.77 0.0M
2025-04-10 3,883.48 3,883.48 3,883.48 3,883.48 0.0M
2025-04-09 3,791.63 3,791.63 3,791.63 3,791.63 0.0M
2025-04-08 3,882.01 3,882.01 3,882.01 3,882.01 0.0M
2025-04-07 3,796.65 3,796.65 3,796.65 3,796.65 0.0M
2025-04-04 3,881.18 3,881.18 3,881.18 3,881.18 0.0M
2025-04-03 4,048.06 4,048.06 4,048.06 4,048.06 0.0M
2025-04-02 4,121.23 4,121.23 4,121.23 4,121.23 0.0M
2025-04-01 4,131.22 4,131.22 4,131.22 4,131.22 0.0M
2025-03-31 4,110.72 4,110.72 4,110.72 4,110.72 0.0M
2025-03-28 4,214.66 4,214.66 4,214.66 4,214.66 0.0M
2025-03-27 4,218.09 4,218.09 4,218.09 4,218.09 0.0M
2025-03-26 4,209.09 4,209.09 4,209.09 4,209.09 0.0M
2025-03-25 4,196.29 4,196.29 4,196.29 4,196.29 0.0M
2025-03-24 4,165.31 4,165.31 4,165.31 4,165.31 0.0M
2025-03-21 4,169.11 4,169.11 4,169.11 4,169.11 0.0M
2025-03-20 4,200.38 4,200.38 4,200.38 4,200.38 0.0M
2025-03-19 4,192.29 4,192.29 4,192.29 4,192.29 0.0M
2025-03-18 4,176.80 4,176.80 4,176.80 4,176.80 0.0M
2025-03-17 4,186.01 4,186.01 4,186.01 4,186.01 0.0M
2025-03-14 4,161.22 4,161.22 4,161.22 4,161.22 0.0M
2025-03-13 4,116.02 4,116.02 4,116.02 4,116.02 0.0M
2025-03-12 4,112.39 4,112.39 4,112.39 4,112.39 0.0M
2025-03-11 4,101.84 4,101.84 4,101.84 4,101.84 0.0M
2025-03-10 4,097.89 4,097.89 4,097.89 4,097.89 0.0M
2025-03-07 4,137.73 4,137.73 4,137.73 4,137.73 0.0M
2025-03-06 4,116.38 4,116.38 4,116.38 4,116.38 0.0M
2025-03-05 4,109.21 4,109.21 4,109.21 4,109.21 0.0M
2025-03-04 4,079.60 4,079.60 4,079.60 4,079.60 0.0M
2025-03-03 4,144.69 4,144.69 4,144.69 4,144.69 0.0M
2025-02-28 4,136.21 4,136.21 4,136.21 4,136.21 0.0M
2025-02-27 4,197.87 4,197.87 4,197.87 4,197.87 0.0M
2025-02-26 4,218.91 4,218.91 4,218.91 4,218.91 0.0M
2025-02-25 4,211.23 4,211.23 4,211.23 4,211.23 0.0M
2025-02-24 4,235.42 4,235.42 4,235.42 4,235.42 0.0M
2025-02-21 4,250.08 4,250.08 4,250.08 4,250.08 0.0M
2025-02-20 4,243.26 4,243.26 4,243.26 4,243.26 0.0M
2025-02-19 4,275.20 4,275.20 4,275.20 4,275.20 0.0M
2025-02-18 4,302.83 4,302.83 4,302.83 4,302.83 0.0M
2025-02-17 4,317.63 4,317.63 4,317.63 4,317.63 0.0M
2025-02-14 4,328.84 4,328.84 4,328.84 4,328.84 0.0M
2025-02-13 4,328.30 4,328.30 4,328.30 4,328.30 0.0M
2025-02-12 4,327.72 4,327.72 4,327.72 4,327.72 0.0M
2025-02-11 4,331.02 4,331.02 4,331.02 4,331.02 0.0M
2025-02-10 4,352.57 4,352.57 4,352.57 4,352.57 0.0M
2025-02-07 4,335.18 4,335.18 4,335.18 4,335.18 0.0M
2025-02-06 4,334.76 4,334.76 4,334.76 4,334.76 0.0M
2025-02-05 4,310.83 4,310.83 4,310.83 4,310.83 0.0M
2025-02-04 4,288.08 4,288.08 4,288.08 4,288.08 0.0M
2025-02-03 4,305.51 4,305.51 4,305.51 4,305.51 0.0M
2025-01-31 4,359.05 4,359.05 4,359.05 4,359.05 0.0M
2025-01-30 4,345.69 4,345.69 4,345.69 4,345.69 0.0M
2025-01-29 4,318.58 4,318.58 4,318.58 4,318.58 0.0M
2025-01-28 4,365.50 4,365.50 4,365.50 4,365.50 0.0M
2025-01-27 4,310.90 4,310.90 4,310.90 4,310.90 0.0M
2025-01-24 4,317.59 4,317.59 4,317.59 4,317.59 0.0M
2025-01-23 4,327.24 4,327.24 4,327.24 4,327.24 0.0M
2025-01-22 4,319.25 4,319.25 4,319.25 4,319.25 0.0M
2025-01-21 4,340.58 4,340.58 4,340.58 4,340.58 0.0M
2025-01-20 4,338.87 4,338.87 4,338.87 4,338.87 0.0M
2025-01-17 4,344.17 4,344.17 4,344.17 4,344.17 0.0M
2025-01-16 4,313.16 4,313.16 4,313.16 4,313.16 0.0M
2025-01-15 4,293.69 4,293.69 4,293.69 4,293.69 0.0M
2025-01-14 4,207.36 4,207.36 4,207.36 4,207.36 0.0M
2025-01-13 4,206.44 4,206.44 4,206.44 4,206.44 0.0M
2025-01-10 4,235.20 4,235.20 4,235.20 4,235.20 0.0M
2025-01-09 4,281.51 4,281.51 4,281.51 4,281.51 0.0M
2025-01-08 4,274.54 4,274.54 4,274.54 4,274.54 0.0M
2025-01-07 4,356.96 4,356.96 4,356.96 4,356.96 0.0M
2025-01-06 4,410.20 4,410.20 4,410.20 4,410.20 0.0M
2025-01-03 4,414.87 4,414.87 4,414.87 4,414.87 0.0M
2025-01-02 4,423.69 4,423.69 4,423.69 4,423.69 0.0M