FTSE All Technology (FTASX10)

FTASX10
🏛️ Vereinigtes Königreich →
2,470.65
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 2,533.80 2,533.80 2,533.80 2,533.80 0.0M
2023-12-28 2,541.30 2,541.30 2,541.30 2,541.30 0.0M
2023-12-27 2,543.66 2,543.66 2,543.66 2,543.66 0.0M
2023-12-22 2,532.15 2,532.15 2,532.15 2,532.15 0.0M
2023-12-21 2,522.95 2,522.95 2,522.95 2,522.95 0.0M
2023-12-20 2,528.20 2,528.20 2,528.20 2,528.20 0.0M
2023-12-19 2,509.74 2,509.74 2,509.74 2,509.74 0.0M
2023-12-18 2,489.64 2,489.64 2,489.64 2,489.64 0.0M
2023-12-15 2,479.15 2,479.15 2,479.15 2,479.15 0.0M
2023-12-14 2,502.75 2,502.75 2,502.75 2,502.75 0.0M
2023-12-13 2,498.52 2,498.52 2,498.52 2,498.52 0.0M
2023-12-12 2,517.82 2,517.82 2,517.82 2,517.82 0.0M
2023-12-11 2,511.42 2,511.42 2,511.42 2,511.42 0.0M
2023-12-08 2,493.14 2,493.14 2,493.14 2,493.14 0.0M
2023-12-07 2,468.02 2,468.02 2,468.02 2,468.02 0.0M
2023-12-06 2,456.86 2,456.86 2,456.86 2,456.86 0.0M
2023-12-05 2,432.54 2,432.54 2,432.54 2,432.54 0.0M
2023-12-04 2,425.42 2,425.42 2,425.42 2,425.42 0.0M
2023-12-01 2,446.47 2,446.47 2,446.47 2,446.47 0.0M
2023-11-30 2,428.28 2,428.28 2,428.28 2,428.28 0.0M
2023-11-29 2,450.85 2,450.85 2,450.85 2,450.85 0.0M
2023-11-28 2,433.92 2,433.92 2,433.92 2,433.92 0.0M
2023-11-27 2,424.64 2,424.64 2,424.64 2,424.64 0.0M
2023-11-24 2,404.80 2,404.80 2,404.80 2,404.80 0.0M
2023-11-23 2,430.37 2,430.37 2,430.37 2,430.37 0.0M
2023-11-22 2,434.20 2,434.20 2,434.20 2,434.20 0.0M
2023-11-21 2,316.91 2,316.91 2,316.91 2,316.91 0.0M
2023-11-20 2,320.03 2,320.03 2,320.03 2,320.03 0.0M
2023-11-17 2,312.78 2,312.78 2,312.78 2,312.78 0.0M
2023-11-16 2,296.51 2,296.51 2,296.51 2,296.51 0.0M
2023-11-15 2,307.82 2,307.82 2,307.82 2,307.82 0.0M
2023-11-14 2,311.73 2,311.73 2,311.73 2,311.73 0.0M
2023-11-13 2,284.24 2,284.24 2,284.24 2,284.24 0.0M
2023-11-10 2,292.08 2,292.08 2,292.08 2,292.08 0.0M
2023-11-09 2,312.69 2,312.69 2,312.69 2,312.69 0.0M
2023-11-08 2,262.69 2,262.69 2,262.69 2,262.69 0.0M
2023-11-07 2,241.31 2,241.31 2,241.31 2,241.31 0.0M
2023-11-06 2,205.64 2,205.64 2,205.64 2,205.64 0.0M
2023-11-03 2,228.70 2,228.70 2,228.70 2,228.70 0.0M
2023-11-02 2,240.60 2,240.60 2,240.60 2,240.60 0.0M
2023-11-01 2,213.59 2,213.59 2,213.59 2,213.59 0.0M
2023-10-31 2,197.49 2,197.49 2,197.49 2,197.49 0.0M
2023-10-30 2,190.12 2,190.12 2,190.12 2,190.12 0.0M
2023-10-27 2,150.65 2,150.65 2,150.65 2,150.65 0.0M
2023-10-26 2,143.94 2,143.94 2,143.94 2,143.94 0.0M
2023-10-25 2,155.86 2,155.86 2,155.86 2,155.86 0.0M
2023-10-24 2,133.73 2,133.73 2,133.73 2,133.73 0.0M
2023-10-23 2,162.55 2,162.55 2,162.55 2,162.55 0.0M
2023-10-20 2,156.66 2,156.66 2,156.66 2,156.66 0.0M
2023-10-19 2,214.79 2,214.79 2,214.79 2,214.79 0.0M
2023-10-18 2,234.31 2,234.31 2,234.31 2,234.31 0.0M
2023-10-17 2,264.61 2,264.61 2,264.61 2,264.61 0.0M
2023-10-16 2,249.09 2,249.09 2,249.09 2,249.09 0.0M
2023-10-13 2,243.98 2,243.98 2,243.98 2,243.98 0.0M
2023-10-12 2,279.64 2,279.64 2,279.64 2,279.64 0.0M
2023-10-11 2,259.51 2,259.51 2,259.51 2,259.51 0.0M
2023-10-10 2,256.43 2,256.43 2,256.43 2,256.43 0.0M
2023-10-09 2,215.90 2,215.90 2,215.90 2,215.90 0.0M
2023-10-06 2,248.55 2,248.55 2,248.55 2,248.55 0.0M
2023-10-05 2,211.20 2,211.20 2,211.20 2,211.20 0.0M
2023-10-04 2,202.95 2,202.95 2,202.95 2,202.95 0.0M
2023-10-03 2,188.52 2,188.52 2,188.52 2,188.52 0.0M
2023-10-02 2,209.92 2,209.92 2,209.92 2,209.92 0.0M
2023-09-29 2,235.98 2,235.98 2,235.98 2,235.98 0.0M
2023-09-28 2,209.17 2,209.17 2,209.17 2,209.17 0.0M
2023-09-27 2,228.17 2,228.17 2,228.17 2,228.17 0.0M
2023-09-26 2,237.17 2,237.17 2,237.17 2,237.17 0.0M
2023-09-25 2,261.77 2,261.77 2,261.77 2,261.77 0.0M
2023-09-22 2,274.79 2,274.79 2,274.79 2,274.79 0.0M
2023-09-21 2,258.23 2,258.23 2,258.23 2,258.23 0.0M
2023-09-20 2,275.32 2,275.32 2,275.32 2,275.32 0.0M
2023-09-19 2,235.91 2,235.91 2,235.91 2,235.91 0.0M
2023-09-18 2,233.91 2,233.91 2,233.91 2,233.91 0.0M
2023-09-15 2,271.24 2,271.24 2,271.24 2,271.24 0.0M
2023-09-14 2,280.88 2,280.88 2,280.88 2,280.88 0.0M
2023-09-13 2,245.53 2,245.53 2,245.53 2,245.53 0.0M
2023-09-12 2,248.29 2,248.29 2,248.29 2,248.29 0.0M
2023-09-11 2,248.75 2,248.75 2,248.75 2,248.75 0.0M
2023-09-08 2,249.14 2,249.14 2,249.14 2,249.14 0.0M
2023-09-07 2,209.77 2,209.77 2,209.77 2,209.77 0.0M
2023-09-06 2,192.53 2,192.53 2,192.53 2,192.53 0.0M
2023-09-05 2,182.33 2,182.33 2,182.33 2,182.33 0.0M
2023-09-04 2,184.64 2,184.64 2,184.64 2,184.64 0.0M
2023-09-01 2,185.14 2,185.14 2,185.14 2,185.14 0.0M
2023-08-31 2,180.99 2,180.99 2,180.99 2,180.99 0.0M
2023-08-30 2,185.00 2,185.00 2,185.00 2,185.00 0.0M
2023-08-29 2,171.67 2,171.67 2,171.67 2,171.67 0.0M
2023-08-25 2,120.59 2,120.59 2,120.59 2,120.59 0.0M
2023-08-24 2,123.30 2,123.30 2,123.30 2,123.30 0.0M
2023-08-23 2,133.88 2,133.88 2,133.88 2,133.88 0.0M
2023-08-22 2,111.12 2,111.12 2,111.12 2,111.12 0.0M
2023-08-21 2,101.69 2,101.69 2,101.69 2,101.69 0.0M
2023-08-18 2,120.10 2,120.10 2,120.10 2,120.10 0.0M
2023-08-17 2,126.59 2,126.59 2,126.59 2,126.59 0.0M
2023-08-16 2,160.21 2,160.21 2,160.21 2,160.21 0.0M
2023-08-15 2,172.74 2,172.74 2,172.74 2,172.74 0.0M
2023-08-14 2,190.04 2,190.04 2,190.04 2,190.04 0.0M
2023-08-11 2,181.83 2,181.83 2,181.83 2,181.83 0.0M
2023-08-10 2,198.32 2,198.32 2,198.32 2,198.32 0.0M
2023-08-09 2,176.91 2,176.91 2,176.91 2,176.91 0.0M
2023-08-08 2,162.17 2,162.17 2,162.17 2,162.17 0.0M
2023-08-07 2,165.91 2,165.91 2,165.91 2,165.91 0.0M
2023-08-04 2,169.76 2,169.76 2,169.76 2,169.76 0.0M
2023-08-03 2,166.49 2,166.49 2,166.49 2,166.49 0.0M
2023-08-02 2,175.79 2,175.79 2,175.79 2,175.79 0.0M
2023-08-01 2,206.04 2,206.04 2,206.04 2,206.04 0.0M
2023-07-31 2,205.21 2,205.21 2,205.21 2,205.21 0.0M
2023-07-28 2,206.04 2,206.04 2,206.04 2,206.04 0.0M
2023-07-27 2,219.26 2,219.26 2,219.26 2,219.26 0.0M
2023-07-26 2,198.88 2,198.88 2,198.88 2,198.88 0.0M
2023-07-25 2,197.37 2,197.37 2,197.37 2,197.37 0.0M
2023-07-24 2,202.76 2,202.76 2,202.76 2,202.76 0.0M
2023-07-21 2,216.31 2,216.31 2,216.31 2,216.31 0.0M
2023-07-20 2,233.43 2,233.43 2,233.43 2,233.43 0.0M
2023-07-19 2,254.74 2,254.74 2,254.74 2,254.74 0.0M
2023-07-18 2,185.14 2,185.14 2,185.14 2,185.14 0.0M
2023-07-17 2,153.67 2,153.67 2,153.67 2,153.67 0.0M
2023-07-14 2,164.22 2,164.22 2,164.22 2,164.22 0.0M
2023-07-13 2,148.04 2,148.04 2,148.04 2,148.04 0.0M
2023-07-12 2,130.24 2,130.24 2,130.24 2,130.24 0.0M
2023-07-11 2,085.73 2,085.73 2,085.73 2,085.73 0.0M
2023-07-10 2,086.41 2,086.41 2,086.41 2,086.41 0.0M
2023-07-07 2,086.58 2,086.58 2,086.58 2,086.58 0.0M
2023-07-06 2,089.34 2,089.34 2,089.34 2,089.34 0.0M
2023-07-05 2,120.46 2,120.46 2,120.46 2,120.46 0.0M
2023-07-04 2,140.43 2,140.43 2,140.43 2,140.43 0.0M
2023-07-03 2,133.56 2,133.56 2,133.56 2,133.56 0.0M
2023-06-30 2,143.56 2,143.56 2,143.56 2,143.56 0.0M
2023-06-29 2,124.27 2,124.27 2,124.27 2,124.27 0.0M
2023-06-28 2,130.72 2,130.72 2,130.72 2,130.72 0.0M
2023-06-27 2,077.05 2,077.05 2,077.05 2,077.05 0.0M
2023-06-26 2,071.92 2,071.92 2,071.92 2,071.92 0.0M
2023-06-23 2,082.02 2,082.02 2,082.02 2,082.02 0.0M
2023-06-22 2,089.74 2,089.74 2,089.74 2,089.74 0.0M
2023-06-21 2,114.97 2,114.97 2,114.97 2,114.97 0.0M
2023-06-20 2,140.02 2,140.02 2,140.02 2,140.02 0.0M
2023-06-19 2,146.23 2,146.23 2,146.23 2,146.23 0.0M
2023-06-16 2,176.15 2,176.15 2,176.15 2,176.15 0.0M
2023-06-15 2,139.19 2,139.19 2,139.19 2,139.19 0.0M
2023-06-14 2,144.59 2,144.59 2,144.59 2,144.59 0.0M
2023-06-13 2,138.17 2,138.17 2,138.17 2,138.17 0.0M
2023-06-12 2,124.94 2,124.94 2,124.94 2,124.94 0.0M
2023-06-09 2,086.43 2,086.43 2,086.43 2,086.43 0.0M
2023-06-08 2,091.60 2,091.60 2,091.60 2,091.60 0.0M
2023-06-07 2,095.76 2,095.76 2,095.76 2,095.76 0.0M
2023-06-06 2,102.71 2,102.71 2,102.71 2,102.71 0.0M
2023-06-05 2,093.71 2,093.71 2,093.71 2,093.71 0.0M
2023-06-02 2,100.77 2,100.77 2,100.77 2,100.77 0.0M
2023-06-01 2,079.73 2,079.73 2,079.73 2,079.73 0.0M
2023-05-31 2,092.48 2,092.48 2,092.48 2,092.48 0.0M
2023-05-30 2,064.22 2,064.22 2,064.22 2,064.22 0.0M
2023-05-26 2,059.51 2,059.51 2,059.51 2,059.51 0.0M
2023-05-25 2,047.73 2,047.73 2,047.73 2,047.73 0.0M
2023-05-24 2,046.91 2,046.91 2,046.91 2,046.91 0.0M
2023-05-23 2,086.52 2,086.52 2,086.52 2,086.52 0.0M
2023-05-22 2,107.71 2,107.71 2,107.71 2,107.71 0.0M
2023-05-19 2,103.20 2,103.20 2,103.20 2,103.20 0.0M
2023-05-18 2,088.69 2,088.69 2,088.69 2,088.69 0.0M
2023-05-17 2,074.81 2,074.81 2,074.81 2,074.81 0.0M
2023-05-16 2,048.96 2,048.96 2,048.96 2,048.96 0.0M
2023-05-15 2,041.26 2,041.26 2,041.26 2,041.26 0.0M
2023-05-12 2,043.95 2,043.95 2,043.95 2,043.95 0.0M
2023-05-11 2,054.42 2,054.42 2,054.42 2,054.42 0.0M
2023-05-10 2,047.88 2,047.88 2,047.88 2,047.88 0.0M
2023-05-09 2,036.93 2,036.93 2,036.93 2,036.93 0.0M
2023-05-05 2,065.85 2,065.85 2,065.85 2,065.85 0.0M
2023-05-04 2,053.79 2,053.79 2,053.79 2,053.79 0.0M
2023-05-03 2,066.67 2,066.67 2,066.67 2,066.67 0.0M
2023-05-02 2,056.85 2,056.85 2,056.85 2,056.85 0.0M
2023-04-28 2,053.66 2,053.66 2,053.66 2,053.66 0.0M
2023-04-27 2,037.56 2,037.56 2,037.56 2,037.56 0.0M
2023-04-26 2,026.86 2,026.86 2,026.86 2,026.86 0.0M
2023-04-25 2,019.53 2,019.53 2,019.53 2,019.53 0.0M
2023-04-24 2,016.13 2,016.13 2,016.13 2,016.13 0.0M
2023-04-21 2,013.95 2,013.95 2,013.95 2,013.95 0.0M
2023-04-20 1,991.77 1,991.77 1,991.77 1,991.77 0.0M
2023-04-19 1,991.59 1,991.59 1,991.59 1,991.59 0.0M
2023-04-18 2,011.17 2,011.17 2,011.17 2,011.17 0.0M
2023-04-17 2,008.24 2,008.24 2,008.24 2,008.24 0.0M
2023-04-14 1,996.05 1,996.05 1,996.05 1,996.05 0.0M
2023-04-13 1,984.99 1,984.99 1,984.99 1,984.99 0.0M
2023-04-12 1,962.12 1,962.12 1,962.12 1,962.12 0.0M
2023-04-11 1,959.55 1,959.55 1,959.55 1,959.55 0.0M
2023-04-06 1,947.03 1,947.03 1,947.03 1,947.03 0.0M
2023-04-05 1,930.72 1,930.72 1,930.72 1,930.72 0.0M
2023-04-04 1,969.40 1,969.40 1,969.40 1,969.40 0.0M
2023-04-03 1,955.38 1,955.38 1,955.38 1,955.38 0.0M
2023-03-31 1,969.16 1,969.16 1,969.16 1,969.16 0.0M
2023-03-30 1,969.80 1,969.80 1,969.80 1,969.80 0.0M
2023-03-29 1,932.41 1,932.41 1,932.41 1,932.41 0.0M
2023-03-28 1,911.82 1,911.82 1,911.82 1,911.82 0.0M
2023-03-27 1,925.67 1,925.67 1,925.67 1,925.67 0.0M
2023-03-24 1,927.75 1,927.75 1,927.75 1,927.75 0.0M
2023-03-23 1,946.00 1,946.00 1,946.00 1,946.00 0.0M
2023-03-22 1,925.71 1,925.71 1,925.71 1,925.71 0.0M
2023-03-21 1,925.40 1,925.40 1,925.40 1,925.40 0.0M
2023-03-20 1,894.84 1,894.84 1,894.84 1,894.84 0.0M
2023-03-17 1,899.16 1,899.16 1,899.16 1,899.16 0.0M
2023-03-16 1,920.89 1,920.89 1,920.89 1,920.89 0.0M
2023-03-15 1,889.73 1,889.73 1,889.73 1,889.73 0.0M
2023-03-14 1,929.29 1,929.29 1,929.29 1,929.29 0.0M
2023-03-13 1,899.10 1,899.10 1,899.10 1,899.10 0.0M
2023-03-10 1,939.20 1,939.20 1,939.20 1,939.20 0.0M
2023-03-09 1,978.87 1,978.87 1,978.87 1,978.87 0.0M
2023-03-08 1,970.31 1,970.31 1,970.31 1,970.31 0.0M
2023-03-07 1,976.48 1,976.48 1,976.48 1,976.48 0.0M
2023-03-06 1,984.51 1,984.51 1,984.51 1,984.51 0.0M
2023-03-03 1,980.65 1,980.65 1,980.65 1,980.65 0.0M
2023-03-02 1,965.66 1,965.66 1,965.66 1,965.66 0.0M
2023-03-01 1,977.70 1,977.70 1,977.70 1,977.70 0.0M
2023-02-28 1,975.01 1,975.01 1,975.01 1,975.01 0.0M
2023-02-27 1,977.30 1,977.30 1,977.30 1,977.30 0.0M
2023-02-24 1,961.94 1,961.94 1,961.94 1,961.94 0.0M
2023-02-23 1,980.56 1,980.56 1,980.56 1,980.56 0.0M
2023-02-22 1,979.30 1,979.30 1,979.30 1,979.30 0.0M
2023-02-21 1,989.18 1,989.18 1,989.18 1,989.18 0.0M
2023-02-20 2,012.71 2,012.71 2,012.71 2,012.71 0.0M
2023-02-17 2,009.62 2,009.62 2,009.62 2,009.62 0.0M
2023-02-16 2,031.66 2,031.66 2,031.66 2,031.66 0.0M
2023-02-15 2,036.46 2,036.46 2,036.46 2,036.46 0.0M
2023-02-14 2,004.82 2,004.82 2,004.82 2,004.82 0.0M
2023-02-13 2,017.07 2,017.07 2,017.07 2,017.07 0.0M
2023-02-10 1,999.57 1,999.57 1,999.57 1,999.57 0.0M
2023-02-09 2,050.86 2,050.86 2,050.86 2,050.86 0.0M
2023-02-08 2,042.98 2,042.98 2,042.98 2,042.98 0.0M
2023-02-07 2,043.34 2,043.34 2,043.34 2,043.34 0.0M
2023-02-06 2,064.50 2,064.50 2,064.50 2,064.50 0.0M
2023-02-03 2,103.16 2,103.16 2,103.16 2,103.16 0.0M
2023-02-02 2,092.82 2,092.82 2,092.82 2,092.82 0.0M
2023-02-01 2,019.39 2,019.39 2,019.39 2,019.39 0.0M
2023-01-31 2,025.36 2,025.36 2,025.36 2,025.36 0.0M
2023-01-30 2,021.47 2,021.47 2,021.47 2,021.47 0.0M
2023-01-27 1,993.04 1,993.04 1,993.04 1,993.04 0.0M
2023-01-26 1,980.12 1,980.12 1,980.12 1,980.12 0.0M
2023-01-25 1,973.45 1,973.45 1,973.45 1,973.45 0.0M
2023-01-24 1,967.90 1,967.90 1,967.90 1,967.90 0.0M
2023-01-23 1,959.56 1,959.56 1,959.56 1,959.56 0.0M
2023-01-20 1,950.65 1,950.65 1,950.65 1,950.65 0.0M
2023-01-19 1,927.73 1,927.73 1,927.73 1,927.73 0.0M
2023-01-18 1,956.65 1,956.65 1,956.65 1,956.65 0.0M
2023-01-17 1,945.34 1,945.34 1,945.34 1,945.34 0.0M
2023-01-16 1,966.47 1,966.47 1,966.47 1,966.47 0.0M
2023-01-13 1,963.68 1,963.68 1,963.68 1,963.68 0.0M
2023-01-12 1,946.74 1,946.74 1,946.74 1,946.74 0.0M
2023-01-11 1,939.72 1,939.72 1,939.72 1,939.72 0.0M
2023-01-10 1,950.28 1,950.28 1,950.28 1,950.28 0.0M
2023-01-09 1,954.47 1,954.47 1,954.47 1,954.47 0.0M
2023-01-06 1,946.55 1,946.55 1,946.55 1,946.55 0.0M
2023-01-05 1,932.72 1,932.72 1,932.72 1,932.72 0.0M
2023-01-04 1,922.01 1,922.01 1,922.01 1,922.01 0.0M
2023-01-03 1,906.14 1,906.14 1,906.14 1,906.14 0.0M