FTSE All Small (FTAS0S)

FTAS0S
🏛️ Vereinigtes Königreich →
5,040.90
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 4,350.72 4,350.72 4,350.72 4,350.72 0.0M
2022-12-29 4,354.41 4,354.41 4,354.41 4,354.41 0.0M
2022-12-28 4,338.63 4,338.63 4,338.63 4,338.63 0.0M
2022-12-23 4,331.19 4,331.19 4,331.19 4,331.19 0.0M
2022-12-22 4,306.70 4,306.70 4,306.70 4,306.70 0.0M
2022-12-21 4,316.92 4,316.92 4,316.92 4,316.92 0.0M
2022-12-20 4,275.70 4,275.70 4,275.70 4,275.70 0.0M
2022-12-19 4,277.40 4,277.40 4,277.40 4,277.40 0.0M
2022-12-16 4,268.60 4,268.60 4,268.60 4,268.60 0.0M
2022-12-15 4,305.30 4,305.30 4,305.30 4,305.30 0.0M
2022-12-14 4,324.90 4,324.90 4,324.90 4,324.90 0.0M
2022-12-13 4,331.98 4,331.98 4,331.98 4,331.98 0.0M
2022-12-12 4,291.94 4,291.94 4,291.94 4,291.94 0.0M
2022-12-09 4,310.82 4,310.82 4,310.82 4,310.82 0.0M
2022-12-08 4,298.92 4,298.92 4,298.92 4,298.92 0.0M
2022-12-07 4,315.93 4,315.93 4,315.93 4,315.93 0.0M
2022-12-06 4,353.60 4,353.60 4,353.60 4,353.60 0.0M
2022-12-05 4,380.58 4,380.58 4,380.58 4,380.58 0.0M
2022-12-02 4,369.54 4,369.54 4,369.54 4,369.54 0.0M
2022-12-01 4,360.77 4,360.77 4,360.77 4,360.77 0.0M
2022-11-30 4,341.74 4,341.74 4,341.74 4,341.74 0.0M
2022-11-29 4,331.92 4,331.92 4,331.92 4,331.92 0.0M
2022-11-28 4,340.66 4,340.66 4,340.66 4,340.66 0.0M
2022-11-25 4,351.55 4,351.55 4,351.55 4,351.55 0.0M
2022-11-24 4,337.24 4,337.24 4,337.24 4,337.24 0.0M
2022-11-23 4,323.65 4,323.65 4,323.65 4,323.65 0.0M
2022-11-22 4,319.51 4,319.51 4,319.51 4,319.51 0.0M
2022-11-21 4,301.18 4,301.18 4,301.18 4,301.18 0.0M
2022-11-18 4,286.87 4,286.87 4,286.87 4,286.87 0.0M
2022-11-17 4,287.24 4,287.24 4,287.24 4,287.24 0.0M
2022-11-16 4,293.60 4,293.60 4,293.60 4,293.60 0.0M
2022-11-15 4,339.70 4,339.70 4,339.70 4,339.70 0.0M
2022-11-14 4,331.31 4,331.31 4,331.31 4,331.31 0.0M
2022-11-11 4,317.59 4,317.59 4,317.59 4,317.59 0.0M
2022-11-10 4,279.39 4,279.39 4,279.39 4,279.39 0.0M
2022-11-09 4,191.87 4,191.87 4,191.87 4,191.87 0.0M
2022-11-08 4,200.21 4,200.21 4,200.21 4,200.21 0.0M
2022-11-07 4,189.93 4,189.93 4,189.93 4,189.93 0.0M
2022-11-04 4,172.69 4,172.69 4,172.69 4,172.69 0.0M
2022-11-03 4,120.01 4,120.01 4,120.01 4,120.01 0.0M
2022-11-02 4,123.51 4,123.51 4,123.51 4,123.51 0.0M
2022-11-01 4,134.02 4,134.02 4,134.02 4,134.02 0.0M
2022-10-31 4,086.48 4,086.48 4,086.48 4,086.48 0.0M
2022-10-28 4,077.70 4,077.70 4,077.70 4,077.70 0.0M
2022-10-27 4,101.40 4,101.40 4,101.40 4,101.40 0.0M
2022-10-26 4,102.45 4,102.45 4,102.45 4,102.45 0.0M
2022-10-25 4,064.83 4,064.83 4,064.83 4,064.83 0.0M
2022-10-24 4,010.52 4,010.52 4,010.52 4,010.52 0.0M
2022-10-21 4,013.61 4,013.61 4,013.61 4,013.61 0.0M
2022-10-20 4,023.24 4,023.24 4,023.24 4,023.24 0.0M
2022-10-19 4,020.00 4,020.00 4,020.00 4,020.00 0.0M
2022-10-18 4,053.85 4,053.85 4,053.85 4,053.85 0.0M
2022-10-17 4,052.61 4,052.61 4,052.61 4,052.61 0.0M
2022-10-14 4,004.78 4,004.78 4,004.78 4,004.78 0.0M
2022-10-13 3,969.04 3,969.04 3,969.04 3,969.04 0.0M
2022-10-12 3,980.91 3,980.91 3,980.91 3,980.91 0.0M
2022-10-11 4,027.34 4,027.34 4,027.34 4,027.34 0.0M
2022-10-10 4,104.36 4,104.36 4,104.36 4,104.36 0.0M
2022-10-07 4,138.55 4,138.55 4,138.55 4,138.55 0.0M
2022-10-06 4,168.37 4,168.37 4,168.37 4,168.37 0.0M
2022-10-05 4,138.77 4,138.77 4,138.77 4,138.77 0.0M
2022-10-04 4,185.32 4,185.32 4,185.32 4,185.32 0.0M
2022-10-03 4,102.44 4,102.44 4,102.44 4,102.44 0.0M
2022-09-30 4,104.50 4,104.50 4,104.50 4,104.50 0.0M
2022-09-29 4,057.83 4,057.83 4,057.83 4,057.83 0.0M
2022-09-28 4,156.67 4,156.67 4,156.67 4,156.67 0.0M
2022-09-27 4,168.20 4,168.20 4,168.20 4,168.20 0.0M
2022-09-26 4,231.63 4,231.63 4,231.63 4,231.63 0.0M
2022-09-23 4,256.69 4,256.69 4,256.69 4,256.69 0.0M
2022-09-22 4,301.87 4,301.87 4,301.87 4,301.87 0.0M
2022-09-21 4,361.96 4,361.96 4,361.96 4,361.96 0.0M
2022-09-20 4,362.56 4,362.56 4,362.56 4,362.56 0.0M
2022-09-19 4,393.83 4,393.83 4,393.83 4,393.83 0.0M
2022-09-16 4,393.83 4,393.83 4,393.83 4,393.83 0.0M
2022-09-15 4,406.10 4,406.10 4,406.10 4,406.10 0.0M
2022-09-14 4,398.71 4,398.71 4,398.71 4,398.71 0.0M
2022-09-13 4,406.34 4,406.34 4,406.34 4,406.34 0.0M
2022-09-12 4,475.59 4,475.59 4,475.59 4,475.59 0.0M
2022-09-09 4,426.45 4,426.45 4,426.45 4,426.45 0.0M
2022-09-07 4,366.09 4,366.09 4,366.09 4,366.09 0.0M
2022-09-06 4,370.43 4,370.43 4,370.43 4,370.43 0.0M
2022-09-05 4,365.95 4,365.95 4,365.95 4,365.95 0.0M
2022-09-02 4,394.60 4,394.60 4,394.60 4,394.60 0.0M
2022-09-01 4,359.88 4,359.88 4,359.88 4,359.88 0.0M
2022-08-31 4,438.36 4,438.36 4,438.36 4,438.36 0.0M
2022-08-30 4,436.78 4,436.78 4,436.78 4,436.78 0.0M
2022-08-26 4,461.45 4,461.45 4,461.45 4,461.45 0.0M
2022-08-25 4,480.60 4,480.60 4,480.60 4,480.60 0.0M
2022-08-24 4,471.78 4,471.78 4,471.78 4,471.78 0.0M
2022-08-23 4,472.34 4,472.34 4,472.34 4,472.34 0.0M
2022-08-22 4,529.04 4,529.04 4,529.04 4,529.04 0.0M
2022-08-19 0.00 0.00 0.00 4,596.31 0.0M
2022-08-18 4,616.25 4,616.25 4,616.25 4,616.25 0.0M
2022-08-17 4,600.53 4,600.53 4,600.53 4,600.53 0.0M
2022-08-16 4,641.74 4,641.74 4,641.74 4,641.74 0.0M
2022-08-15 4,621.90 4,621.90 4,621.90 4,621.90 0.0M
2022-08-12 4,617.91 4,617.91 4,617.91 4,617.91 0.0M
2022-08-11 4,622.41 4,622.41 4,622.41 4,622.41 0.0M
2022-08-10 4,587.34 4,587.34 4,587.34 4,587.34 0.0M
2022-08-09 4,557.43 4,557.43 4,557.43 4,557.43 0.0M
2022-08-08 4,546.05 4,546.05 4,546.05 4,546.05 0.0M
2022-08-05 4,549.61 4,549.61 4,549.61 4,549.61 0.0M
2022-08-04 4,542.53 4,542.53 4,542.53 4,542.53 0.0M
2022-08-03 4,533.95 4,533.95 4,533.95 4,533.95 0.0M
2022-08-02 4,516.44 4,516.44 4,516.44 4,516.44 0.0M
2022-08-01 4,536.42 4,536.42 4,536.42 4,536.42 0.0M
2022-07-29 4,524.91 4,524.91 4,524.91 4,524.91 0.0M
2022-07-28 4,497.41 4,497.41 4,497.41 4,497.41 0.0M
2022-07-27 4,471.00 4,471.00 4,471.00 4,471.00 0.0M
2022-07-26 4,462.65 4,462.65 4,462.65 4,462.65 0.0M
2022-07-25 4,472.20 4,472.20 4,472.20 4,472.20 0.0M
2022-07-22 4,465.89 4,465.89 4,465.89 4,465.89 0.0M
2022-07-21 4,445.97 4,445.97 4,445.97 4,445.97 0.0M
2022-07-20 4,446.14 4,446.14 4,446.14 4,446.14 0.0M
2022-07-19 4,397.35 4,397.35 4,397.35 4,397.35 0.0M
2022-07-18 4,370.32 4,370.32 4,370.32 4,370.32 0.0M
2022-07-15 4,336.48 4,336.48 4,336.48 4,336.48 0.0M
2022-07-14 4,293.70 4,293.70 4,293.70 4,293.70 0.0M
2022-07-13 4,334.68 4,334.68 4,334.68 4,334.68 0.0M
2022-07-12 4,358.27 4,358.27 4,358.27 4,358.27 0.0M
2022-07-11 4,370.79 4,370.79 4,370.79 4,370.79 0.0M
2022-07-08 4,376.78 4,376.78 4,376.78 4,376.78 0.0M
2022-07-07 4,380.48 4,380.48 4,380.48 4,380.48 0.0M
2022-07-06 4,357.67 4,357.67 4,357.67 4,357.67 0.0M
2022-07-05 4,321.24 4,321.24 4,321.24 4,321.24 0.0M
2022-07-04 4,364.92 4,364.92 4,364.92 4,364.92 0.0M
2022-07-01 4,368.48 4,368.48 4,368.48 4,368.48 0.0M
2022-06-30 4,357.04 4,357.04 4,357.04 4,357.04 0.0M
2022-06-29 4,441.79 4,441.79 4,441.79 4,441.79 0.0M
2022-06-28 4,481.01 4,481.01 4,481.01 4,481.01 0.0M
2022-06-27 4,463.06 4,463.06 4,463.06 4,463.06 0.0M
2022-06-24 4,437.30 4,437.30 4,437.30 4,437.30 0.0M
2022-06-23 4,376.90 4,376.90 4,376.90 4,376.90 0.0M
2022-06-22 4,425.10 4,425.10 4,425.10 4,425.10 0.0M
2022-06-21 4,442.41 4,442.41 4,442.41 4,442.41 0.0M
2022-06-20 4,459.74 4,459.74 4,459.74 4,459.74 0.0M
2022-06-17 4,451.27 4,451.27 4,451.27 4,451.27 0.0M
2022-06-16 4,430.91 4,430.91 4,430.91 4,430.91 0.0M
2022-06-15 4,546.94 4,546.94 4,546.94 4,546.94 0.0M
2022-06-14 4,536.50 4,536.50 4,536.50 4,536.50 0.0M
2022-06-13 4,544.97 4,544.97 4,544.97 4,544.97 0.0M
2022-06-10 4,624.36 4,624.36 4,624.36 4,624.36 0.0M
2022-06-09 4,686.42 4,686.42 4,686.42 4,686.42 0.0M
2022-06-08 4,716.33 4,716.33 4,716.33 4,716.33 0.0M
2022-06-07 4,711.53 4,711.53 4,711.53 4,711.53 0.0M
2022-06-06 4,716.86 4,716.86 4,716.86 4,716.86 0.0M
2022-06-01 4,683.97 4,683.97 4,683.97 4,683.97 0.0M
2022-05-31 4,669.20 4,669.20 4,669.20 4,669.20 0.0M
2022-05-30 4,686.65 4,686.65 4,686.65 4,686.65 0.0M
2022-05-27 4,658.91 4,658.91 4,658.91 4,658.91 0.0M
2022-05-26 4,640.52 4,640.52 4,640.52 4,640.52 0.0M
2022-05-25 4,614.62 4,614.62 4,614.62 4,614.62 0.0M
2022-05-24 4,604.70 4,604.70 4,604.70 4,604.70 0.0M
2022-05-23 4,648.46 4,648.46 4,648.46 4,648.46 0.0M
2022-05-20 4,615.71 4,615.71 4,615.71 4,615.71 0.0M
2022-05-19 4,584.63 4,584.63 4,584.63 4,584.63 0.0M
2022-05-18 4,663.04 4,663.04 4,663.04 4,663.04 0.0M
2022-05-17 4,641.19 4,641.19 4,641.19 4,641.19 0.0M
2022-05-16 4,606.55 4,606.55 4,606.55 4,606.55 0.0M
2022-05-13 4,604.89 4,604.89 4,604.89 4,604.89 0.0M
2022-05-12 4,537.24 4,537.24 4,537.24 4,537.24 0.0M
2022-05-11 4,607.78 4,607.78 4,607.78 4,607.78 0.0M
2022-05-10 4,571.73 4,571.73 4,571.73 4,571.73 0.0M
2022-05-09 4,577.85 4,577.85 4,577.85 4,577.85 0.0M
2022-05-06 4,653.99 4,653.99 4,653.99 4,653.99 0.0M
2022-05-05 4,712.18 4,712.18 4,712.18 4,712.18 0.0M
2022-05-04 4,746.52 4,746.52 4,746.52 4,746.52 0.0M
2022-05-03 4,771.49 4,771.49 4,771.49 4,771.49 0.0M
2022-04-29 4,779.82 4,779.82 4,779.82 4,779.82 0.0M
2022-04-28 4,763.34 4,763.34 4,763.34 4,763.34 0.0M
2022-04-27 4,737.27 4,737.27 4,737.27 4,737.27 0.0M
2022-04-26 4,748.13 4,748.13 4,748.13 4,748.13 0.0M
2022-04-25 4,745.22 4,745.22 4,745.22 4,745.22 0.0M
2022-04-22 4,804.89 4,804.89 4,804.89 4,804.89 0.0M
2022-04-21 4,832.17 4,832.17 4,832.17 4,832.17 0.0M
2022-04-20 4,828.09 4,828.09 4,828.09 4,828.09 0.0M
2022-04-19 4,824.72 4,824.72 4,824.72 4,824.72 0.0M
2022-04-14 4,848.06 4,848.06 4,848.06 4,848.06 0.0M
2022-04-13 4,851.66 4,851.66 4,851.66 4,851.66 0.0M
2022-04-12 4,832.05 4,832.05 4,832.05 4,832.05 0.0M
2022-04-11 4,835.81 4,835.81 4,835.81 4,835.81 0.0M
2022-04-08 4,857.26 4,857.26 4,857.26 4,857.26 0.0M
2022-04-07 4,816.02 4,816.02 4,816.02 4,816.02 0.0M
2022-04-06 4,832.00 4,832.00 4,832.00 4,832.00 0.0M
2022-04-05 4,866.33 4,866.33 4,866.33 4,866.33 0.0M
2022-04-04 4,874.05 4,874.05 4,874.05 4,874.05 0.0M
2022-04-01 4,842.48 4,842.48 4,842.48 4,842.48 0.0M
2022-03-31 4,848.80 4,848.80 4,848.80 4,848.80 0.0M
2022-03-30 4,845.32 4,845.32 4,845.32 4,845.32 0.0M
2022-03-29 4,872.64 4,872.64 4,872.64 4,872.64 0.0M
2022-03-28 4,804.08 4,804.08 4,804.08 4,804.08 0.0M
2022-03-25 4,791.27 4,791.27 4,791.27 4,791.27 0.0M
2022-03-24 4,781.14 4,781.14 4,781.14 4,781.14 0.0M
2022-03-23 4,797.78 4,797.78 4,797.78 4,797.78 0.0M
2022-03-22 4,809.16 4,809.16 4,809.16 4,809.16 0.0M
2022-03-21 4,787.49 4,787.49 4,787.49 4,787.49 0.0M
2022-03-18 4,775.20 4,775.20 4,775.20 4,775.20 0.0M
2022-03-17 4,745.11 4,745.11 4,745.11 4,745.11 0.0M
2022-03-16 4,690.90 4,690.90 4,690.90 4,690.90 0.0M
2022-03-15 4,600.66 4,600.66 4,600.66 4,600.66 0.0M
2022-03-14 4,643.04 4,643.04 4,643.04 4,643.04 0.0M
2022-03-11 4,618.11 4,618.11 4,618.11 4,618.11 0.0M
2022-03-10 4,572.70 4,572.70 4,572.70 4,572.70 0.0M
2022-03-09 4,575.66 4,575.66 4,575.66 4,575.66 0.0M
2022-03-08 4,457.88 4,457.88 4,457.88 4,457.88 0.0M
2022-03-07 4,412.55 4,412.55 4,412.55 4,412.55 0.0M
2022-03-04 4,512.60 4,512.60 4,512.60 4,512.60 0.0M
2022-03-03 4,661.42 4,661.42 4,661.42 4,661.42 0.0M
2022-03-02 4,770.44 4,770.44 4,770.44 4,770.44 0.0M
2022-03-01 4,721.33 4,721.33 4,721.33 4,721.33 0.0M
2022-02-28 4,788.39 4,788.39 4,788.39 4,788.39 0.0M
2022-02-25 4,809.44 4,809.44 4,809.44 4,809.44 0.0M
2022-02-24 4,693.59 4,693.59 4,693.59 4,693.59 0.0M
2022-02-23 4,835.93 4,835.93 4,835.93 4,835.93 0.0M
2022-02-22 4,830.27 4,830.27 4,830.27 4,830.27 0.0M
2022-02-21 4,869.15 4,869.15 4,869.15 4,869.15 0.0M
2022-02-18 4,938.22 4,938.22 4,938.22 4,938.22 0.0M
2022-02-17 4,960.39 4,960.39 4,960.39 4,960.39 0.0M
2022-02-16 4,983.25 4,983.25 4,983.25 4,983.25 0.0M
2022-02-15 4,973.71 4,973.71 4,973.71 4,973.71 0.0M
2022-02-14 4,946.00 4,946.00 4,946.00 4,946.00 0.0M
2022-02-11 5,044.55 5,044.55 5,044.55 5,044.55 0.0M
2022-02-10 5,063.12 5,063.12 5,063.12 5,063.12 0.0M
2022-02-09 5,051.17 5,051.17 5,051.17 5,051.17 0.0M
2022-02-08 4,968.71 4,968.71 4,968.71 4,968.71 0.0M
2022-02-07 4,971.24 4,971.24 4,971.24 4,971.24 0.0M
2022-02-04 4,978.99 4,978.99 4,978.99 4,978.99 0.0M
2022-02-03 5,001.07 5,001.07 5,001.07 5,001.07 0.0M
2022-02-02 5,046.94 5,046.94 5,046.94 5,046.94 0.0M
2022-02-01 5,014.48 5,014.48 5,014.48 5,014.48 0.0M
2022-01-31 4,981.92 4,981.92 4,981.92 4,981.92 0.0M
2022-01-28 4,935.56 4,935.56 4,935.56 4,935.56 0.0M
2022-01-27 4,997.12 4,997.12 4,997.12 4,997.12 0.0M
2022-01-26 4,988.59 4,988.59 4,988.59 4,988.59 0.0M
2022-01-25 4,928.46 4,928.46 4,928.46 4,928.46 0.0M
2022-01-24 4,905.33 4,905.33 4,905.33 4,905.33 0.0M
2022-01-21 5,057.07 5,057.07 5,057.07 5,057.07 0.0M
2022-01-20 5,138.46 5,138.46 5,138.46 5,138.46 0.0M
2022-01-19 5,101.54 5,101.54 5,101.54 5,101.54 0.0M
2022-01-18 5,145.25 5,145.25 5,145.25 5,145.25 0.0M
2022-01-17 5,187.96 5,187.96 5,187.96 5,187.96 0.0M
2022-01-14 5,149.68 5,149.68 5,149.68 5,149.68 0.0M
2022-01-13 5,173.44 5,173.44 5,173.44 5,173.44 0.0M
2022-01-12 5,187.03 5,187.03 5,187.03 5,187.03 0.0M
2022-01-11 5,154.00 5,154.00 5,154.00 5,154.00 0.0M
2022-01-10 5,139.09 5,139.09 5,139.09 5,139.09 0.0M
2022-01-07 5,170.62 5,170.62 5,170.62 5,170.62 0.0M
2022-01-06 5,175.33 5,175.33 5,175.33 5,175.33 0.0M
2022-01-05 5,209.26 5,209.26 5,209.26 5,209.26 0.0M
2022-01-04 5,216.47 5,216.47 5,216.47 5,216.47 0.0M