FTSE All Utilities (FTASX65)

FTASX65
🏛️ Vereinigtes Königreich →
9,518.52
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
2021-12-31 8,709.05 8,709.05 8,709.05 8,709.05 0.0M
2021-12-30 8,801.40 8,801.40 8,801.40 8,801.40 0.0M
2021-12-29 8,878.73 8,878.73 8,878.73 8,878.73 0.0M
2021-12-24 8,761.77 8,761.77 8,761.77 8,761.77 0.0M
2021-12-23 8,779.23 8,779.23 8,779.23 8,779.23 0.0M
2021-12-22 8,777.36 8,777.36 8,777.36 8,777.36 0.0M
2021-12-21 8,768.77 8,768.77 8,768.77 8,768.77 0.0M
2021-12-20 8,705.81 8,705.81 8,705.81 8,705.81 0.0M
2021-12-17 8,683.94 8,683.94 8,683.94 8,683.94 0.0M
2021-12-16 8,541.57 8,541.57 8,541.57 8,541.57 0.0M
2021-12-15 8,647.61 8,647.61 8,647.61 8,647.61 0.0M
2021-12-14 8,595.61 8,595.61 8,595.61 8,595.61 0.0M
2021-12-13 8,635.26 8,635.26 8,635.26 8,635.26 0.0M
2021-12-10 8,651.51 8,651.51 8,651.51 8,651.51 0.0M
2021-12-09 8,668.62 8,668.62 8,668.62 8,668.62 0.0M
2021-12-08 8,600.70 8,600.70 8,600.70 8,600.70 0.0M
2021-12-07 8,536.09 8,536.09 8,536.09 8,536.09 0.0M
2021-12-06 8,510.31 8,510.31 8,510.31 8,510.31 0.0M
2021-12-03 8,372.19 8,372.19 8,372.19 8,372.19 0.0M
2021-12-02 8,268.46 8,268.46 8,268.46 8,268.46 0.0M
2021-12-01 8,382.18 8,382.18 8,382.18 8,382.18 0.0M
2021-11-30 8,326.70 8,326.70 8,326.70 8,326.70 0.0M
2021-11-29 8,335.89 8,335.89 8,335.89 8,335.89 0.0M
2021-11-26 8,347.73 8,347.73 8,347.73 8,347.73 0.0M
2021-11-25 8,432.15 8,432.15 8,432.15 8,432.15 0.0M
2021-11-24 8,360.39 8,360.39 8,360.39 8,360.39 0.0M
2021-11-23 8,301.55 8,301.55 8,301.55 8,301.55 0.0M
2021-11-22 8,268.22 8,268.22 8,268.22 8,268.22 0.0M
2021-11-19 8,276.67 8,276.67 8,276.67 8,276.67 0.0M
2021-11-18 8,288.78 8,288.78 8,288.78 8,288.78 0.0M
2021-11-17 8,220.65 8,220.65 8,220.65 8,220.65 0.0M
2021-11-16 8,291.53 8,291.53 8,291.53 8,291.53 0.0M
2021-11-15 8,340.46 8,340.46 8,340.46 8,340.46 0.0M
2021-11-12 8,319.64 8,319.64 8,319.64 8,319.64 0.0M
2021-11-11 8,277.00 8,277.00 8,277.00 8,277.00 0.0M
2021-11-10 8,237.99 8,237.99 8,237.99 8,237.99 0.0M
2021-11-09 8,075.87 8,075.87 8,075.87 8,075.87 0.0M
2021-11-08 8,157.65 8,157.65 8,157.65 8,157.65 0.0M
2021-11-05 8,162.39 8,162.39 8,162.39 8,162.39 0.0M
2021-11-04 8,225.72 8,225.72 8,225.72 8,225.72 0.0M
2021-11-03 8,140.94 8,140.94 8,140.94 8,140.94 0.0M
2021-11-02 8,166.65 8,166.65 8,166.65 8,166.65 0.0M
2021-11-01 8,135.78 8,135.78 8,135.78 8,135.78 0.0M
2021-10-29 8,040.48 8,040.48 8,040.48 8,040.48 0.0M
2021-10-28 8,135.89 8,135.89 8,135.89 8,135.89 0.0M
2021-10-27 8,060.74 8,060.74 8,060.74 8,060.74 0.0M
2021-10-26 7,936.96 7,936.96 7,936.96 7,936.96 0.0M
2021-10-25 7,858.73 7,858.73 7,858.73 7,858.73 0.0M
2021-10-22 7,876.64 7,876.64 7,876.64 7,876.64 0.0M
2021-10-21 7,839.47 7,839.47 7,839.47 7,839.47 0.0M
2021-10-20 7,873.23 7,873.23 7,873.23 7,873.23 0.0M
2021-10-19 7,774.42 7,774.42 7,774.42 7,774.42 0.0M
2021-10-18 7,771.36 7,771.36 7,771.36 7,771.36 0.0M
2021-10-15 7,710.51 7,710.51 7,710.51 7,710.51 0.0M
2021-10-14 7,776.30 7,776.30 7,776.30 7,776.30 0.0M
2021-10-13 7,761.66 7,761.66 7,761.66 7,761.66 0.0M
2021-10-12 7,694.22 7,694.22 7,694.22 7,694.22 0.0M
2021-10-11 7,641.63 7,641.63 7,641.63 7,641.63 0.0M
2021-10-08 7,643.79 7,643.79 7,643.79 7,643.79 0.0M
2021-10-07 7,665.44 7,665.44 7,665.44 7,665.44 0.0M
2021-10-06 7,692.74 7,692.74 7,692.74 7,692.74 0.0M
2021-10-05 7,759.17 7,759.17 7,759.17 7,759.17 0.0M
2021-10-04 7,702.65 7,702.65 7,702.65 7,702.65 0.0M
2021-10-01 7,671.97 7,671.97 7,671.97 7,671.97 0.0M
2021-09-30 7,606.83 7,606.83 7,606.83 7,606.83 0.0M
2021-09-29 7,705.96 7,705.96 7,705.96 7,705.96 0.0M
2021-09-28 7,684.32 7,684.32 7,684.32 7,684.32 0.0M
2021-09-27 7,808.65 7,808.65 7,808.65 7,808.65 0.0M
2021-09-24 7,862.55 7,862.55 7,862.55 7,862.55 0.0M
2021-09-23 7,977.37 7,977.37 7,977.37 7,977.37 0.0M
2021-09-22 8,040.68 8,040.68 8,040.68 8,040.68 0.0M
2021-09-21 8,117.96 8,117.96 8,117.96 8,117.96 0.0M
2021-09-20 8,064.34 8,064.34 8,064.34 8,064.34 0.0M
2021-09-17 8,074.27 8,074.27 8,074.27 8,074.27 0.0M
2021-09-16 8,170.21 8,170.21 8,170.21 8,170.21 0.0M
2021-09-15 8,080.47 8,080.47 8,080.47 8,080.47 0.0M
2021-09-14 8,133.31 8,133.31 8,133.31 8,133.31 0.0M
2021-09-13 8,056.71 8,056.71 8,056.71 8,056.71 0.0M
2021-09-10 7,917.57 7,917.57 7,917.57 7,917.57 0.0M
2021-09-09 7,969.90 7,969.90 7,969.90 7,969.90 0.0M
2021-09-08 8,025.30 8,025.30 8,025.30 8,025.30 0.0M
2021-09-07 7,958.99 7,958.99 7,958.99 7,958.99 0.0M
2021-09-06 8,017.50 8,017.50 8,017.50 8,017.50 0.0M
2021-09-03 8,044.09 8,044.09 8,044.09 8,044.09 0.0M
2021-09-02 8,035.47 8,035.47 8,035.47 8,035.47 0.0M
2021-09-01 8,046.68 8,046.68 8,046.68 8,046.68 0.0M
2021-08-31 7,980.21 7,980.21 7,980.21 7,980.21 0.0M
2021-08-27 7,941.15 7,941.15 7,941.15 7,941.15 0.0M
2021-08-26 7,974.61 7,974.61 7,974.61 7,974.61 0.0M
2021-08-25 8,030.96 8,030.96 8,030.96 8,030.96 0.0M
2021-08-24 8,111.65 8,111.65 8,111.65 8,111.65 0.0M
2021-08-23 8,107.75 8,107.75 8,107.75 8,107.75 0.0M
2021-08-20 8,216.07 8,216.07 8,216.07 8,216.07 0.0M
2021-08-19 8,175.19 8,175.19 8,175.19 8,175.19 0.0M
2021-08-18 8,139.37 8,139.37 8,139.37 8,139.37 0.0M
2021-08-17 8,128.01 8,128.01 8,128.01 8,128.01 0.0M
2021-08-16 8,087.32 8,087.32 8,087.32 8,087.32 0.0M
2021-08-13 8,081.43 8,081.43 8,081.43 8,081.43 0.0M
2021-08-12 8,010.10 8,010.10 8,010.10 8,010.10 0.0M
2021-08-11 8,023.91 8,023.91 8,023.91 8,023.91 0.0M
2021-08-10 8,003.81 8,003.81 8,003.81 8,003.81 0.0M
2021-08-09 7,978.99 7,978.99 7,978.99 7,978.99 0.0M
2021-08-06 7,860.85 7,860.85 7,860.85 7,860.85 0.0M
2021-08-05 7,815.28 7,815.28 7,815.28 7,815.28 0.0M
2021-08-04 7,802.81 7,802.81 7,802.81 7,802.81 0.0M
2021-08-03 7,727.53 7,727.53 7,727.53 7,727.53 0.0M
2021-08-02 7,734.04 7,734.04 7,734.04 7,734.04 0.0M
2021-07-30 7,678.59 7,678.59 7,678.59 7,678.59 0.0M
2021-07-29 7,710.88 7,710.88 7,710.88 7,710.88 0.0M
2021-07-28 7,792.62 7,792.62 7,792.62 7,792.62 0.0M
2021-07-27 7,793.72 7,793.72 7,793.72 7,793.72 0.0M
2021-07-26 7,760.07 7,760.07 7,760.07 7,760.07 0.0M
2021-07-23 7,769.27 7,769.27 7,769.27 7,769.27 0.0M
2021-07-22 7,680.24 7,680.24 7,680.24 7,680.24 0.0M
2021-07-21 7,704.14 7,704.14 7,704.14 7,704.14 0.0M
2021-07-20 7,664.39 7,664.39 7,664.39 7,664.39 0.0M
2021-07-19 7,699.46 7,699.46 7,699.46 7,699.46 0.0M
2021-07-16 7,813.04 7,813.04 7,813.04 7,813.04 0.0M
2021-07-15 7,713.53 7,713.53 7,713.53 7,713.53 0.0M
2021-07-14 7,777.55 7,777.55 7,777.55 7,777.55 0.0M
2021-07-13 7,862.92 7,862.92 7,862.92 7,862.92 0.0M
2021-07-12 7,837.98 7,837.98 7,837.98 7,837.98 0.0M
2021-07-09 7,792.01 7,792.01 7,792.01 7,792.01 0.0M
2021-07-08 7,754.32 7,754.32 7,754.32 7,754.32 0.0M
2021-07-07 7,830.40 7,830.40 7,830.40 7,830.40 0.0M
2021-07-06 7,719.11 7,719.11 7,719.11 7,719.11 0.0M
2021-07-05 7,667.95 7,667.95 7,667.95 7,667.95 0.0M
2021-07-02 7,647.93 7,647.93 7,647.93 7,647.93 0.0M
2021-07-01 7,643.44 7,643.44 7,643.44 7,643.44 0.0M
2021-06-30 7,587.93 7,587.93 7,587.93 7,587.93 0.0M
2021-06-29 7,657.48 7,657.48 7,657.48 7,657.48 0.0M
2021-06-28 7,663.22 7,663.22 7,663.22 7,663.22 0.0M
2021-06-25 7,628.70 7,628.70 7,628.70 7,628.70 0.0M
2021-06-24 7,627.85 7,627.85 7,627.85 7,627.85 0.0M
2021-06-23 7,620.87 7,620.87 7,620.87 7,620.87 0.0M
2021-06-22 7,681.89 7,681.89 7,681.89 7,681.89 0.0M
2021-06-21 7,658.05 7,658.05 7,658.05 7,658.05 0.0M
2021-06-18 7,648.13 7,648.13 7,648.13 7,648.13 0.0M
2021-06-17 7,721.31 7,721.31 7,721.31 7,721.31 0.0M
2021-06-16 7,753.73 7,753.73 7,753.73 7,753.73 0.0M
2021-06-15 7,743.64 7,743.64 7,743.64 7,743.64 0.0M
2021-06-14 7,730.48 7,730.48 7,730.48 7,730.48 0.0M
2021-06-11 7,687.95 7,687.95 7,687.95 7,687.95 0.0M
2021-06-10 7,632.79 7,632.79 7,632.79 7,632.79 0.0M
2021-06-09 7,616.21 7,616.21 7,616.21 7,616.21 0.0M
2021-06-08 7,647.08 7,647.08 7,647.08 7,647.08 0.0M
2021-06-07 7,656.17 7,656.17 7,656.17 7,656.17 0.0M
2021-06-04 7,609.05 7,609.05 7,609.05 7,609.05 0.0M
2021-06-03 7,648.72 7,648.72 7,648.72 7,648.72 0.0M
2021-06-02 7,789.48 7,789.48 7,789.48 7,789.48 0.0M
2021-06-01 7,782.97 7,782.97 7,782.97 7,782.97 0.0M
2021-05-28 7,678.63 7,678.63 7,678.63 7,678.63 0.0M
2021-05-27 7,682.90 7,682.90 7,682.90 7,682.90 0.0M
2021-05-26 7,780.34 7,780.34 7,780.34 7,780.34 0.0M
2021-05-25 7,732.82 7,732.82 7,732.82 7,732.82 0.0M
2021-05-24 7,722.01 7,722.01 7,722.01 7,722.01 0.0M
2021-05-21 7,706.18 7,706.18 7,706.18 7,706.18 0.0M
2021-05-20 7,733.21 7,733.21 7,733.21 7,733.21 0.0M
2021-05-19 7,603.10 7,603.10 7,603.10 7,603.10 0.0M
2021-05-18 7,616.80 7,616.80 7,616.80 7,616.80 0.0M
2021-05-17 7,606.82 7,606.82 7,606.82 7,606.82 0.0M
2021-05-14 7,660.17 7,660.17 7,660.17 7,660.17 0.0M
2021-05-13 7,522.56 7,522.56 7,522.56 7,522.56 0.0M
2021-05-12 7,457.80 7,457.80 7,457.80 7,457.80 0.0M
2021-05-11 7,414.38 7,414.38 7,414.38 7,414.38 0.0M
2021-05-10 7,579.97 7,579.97 7,579.97 7,579.97 0.0M
2021-05-07 7,609.23 7,609.23 7,609.23 7,609.23 0.0M
2021-05-06 7,565.83 7,565.83 7,565.83 7,565.83 0.0M
2021-05-05 7,444.59 7,444.59 7,444.59 7,444.59 0.0M
2021-05-04 7,455.36 7,455.36 7,455.36 7,455.36 0.0M
2021-04-30 7,471.10 7,471.10 7,471.10 7,471.10 0.0M
2021-04-29 7,341.49 7,341.49 7,341.49 7,341.49 0.0M
2021-04-28 7,380.21 7,380.21 7,380.21 7,380.21 0.0M
2021-04-27 7,388.49 7,388.49 7,388.49 7,388.49 0.0M
2021-04-26 7,382.61 7,382.61 7,382.61 7,382.61 0.0M
2021-04-23 7,446.72 7,446.72 7,446.72 7,446.72 0.0M
2021-04-22 7,520.64 7,520.64 7,520.64 7,520.64 0.0M
2021-04-21 7,409.45 7,409.45 7,409.45 7,409.45 0.0M
2021-04-20 7,489.82 7,489.82 7,489.82 7,489.82 0.0M
2021-04-19 7,495.21 7,495.21 7,495.21 7,495.21 0.0M
2021-04-16 7,440.85 7,440.85 7,440.85 7,440.85 0.0M
2021-04-15 7,453.05 7,453.05 7,453.05 7,453.05 0.0M
2021-04-14 7,371.56 7,371.56 7,371.56 7,371.56 0.0M
2021-04-13 7,413.85 7,413.85 7,413.85 7,413.85 0.0M
2021-04-12 7,498.73 7,498.73 7,498.73 7,498.73 0.0M
2021-04-09 7,489.22 7,489.22 7,489.22 7,489.22 0.0M
2021-04-08 7,488.76 7,488.76 7,488.76 7,488.76 0.0M
2021-04-07 7,370.14 7,370.14 7,370.14 7,370.14 0.0M
2021-04-06 7,313.46 7,313.46 7,313.46 7,313.46 0.0M
2021-04-01 7,184.42 7,184.42 7,184.42 7,184.42 0.0M
2021-03-31 7,167.32 7,167.32 7,167.32 7,167.32 0.0M
2021-03-30 7,101.73 7,101.73 7,101.73 7,101.73 0.0M
2021-03-29 7,200.48 7,200.48 7,200.48 7,200.48 0.0M
2021-03-26 7,127.63 7,127.63 7,127.63 7,127.63 0.0M
2021-03-25 7,187.46 7,187.46 7,187.46 7,187.46 0.0M
2021-03-24 7,107.32 7,107.32 7,107.32 7,107.32 0.0M
2021-03-23 7,125.00 7,125.00 7,125.00 7,125.00 0.0M
2021-03-22 7,010.91 7,010.91 7,010.91 7,010.91 0.0M
2021-03-19 6,980.26 6,980.26 6,980.26 6,980.26 0.0M
2021-03-18 6,919.49 6,919.49 6,919.49 6,919.49 0.0M
2021-03-17 6,921.84 6,921.84 6,921.84 6,921.84 0.0M
2021-03-16 7,075.12 7,075.12 7,075.12 7,075.12 0.0M
2021-03-15 6,977.48 6,977.48 6,977.48 6,977.48 0.0M
2021-03-12 6,924.67 6,924.67 6,924.67 6,924.67 0.0M
2021-03-11 6,906.59 6,906.59 6,906.59 6,906.59 0.0M
2021-03-10 6,877.49 6,877.49 6,877.49 6,877.49 0.0M
2021-03-09 6,833.81 6,833.81 6,833.81 6,833.81 0.0M
2021-03-08 6,770.86 6,770.86 6,770.86 6,770.86 0.0M
2021-03-05 6,784.77 6,784.77 6,784.77 6,784.77 0.0M
2021-03-04 6,777.73 6,777.73 6,777.73 6,777.73 0.0M
2021-03-03 6,664.26 6,664.26 6,664.26 6,664.26 0.0M
2021-03-02 6,802.58 6,802.58 6,802.58 6,802.58 0.0M
2021-03-01 6,790.72 6,790.72 6,790.72 6,790.72 0.0M
2021-02-26 6,657.05 6,657.05 6,657.05 6,657.05 0.0M
2021-02-25 6,798.35 6,798.35 6,798.35 6,798.35 0.0M
2021-02-24 6,850.42 6,850.42 6,850.42 6,850.42 0.0M
2021-02-23 6,884.61 6,884.61 6,884.61 6,884.61 0.0M
2021-02-22 6,814.37 6,814.37 6,814.37 6,814.37 0.0M
2021-02-19 6,959.89 6,959.89 6,959.89 6,959.89 0.0M
2021-02-18 7,018.89 7,018.89 7,018.89 7,018.89 0.0M
2021-02-17 7,107.59 7,107.59 7,107.59 7,107.59 0.0M
2021-02-16 7,042.13 7,042.13 7,042.13 7,042.13 0.0M
2021-02-15 7,200.89 7,200.89 7,200.89 7,200.89 0.0M
2021-02-12 7,092.55 7,092.55 7,092.55 7,092.55 0.0M
2021-02-11 7,089.51 7,089.51 7,089.51 7,089.51 0.0M
2021-02-10 7,080.13 7,080.13 7,080.13 7,080.13 0.0M
2021-02-09 7,062.98 7,062.98 7,062.98 7,062.98 0.0M
2021-02-08 7,020.65 7,020.65 7,020.65 7,020.65 0.0M
2021-02-05 7,058.05 7,058.05 7,058.05 7,058.05 0.0M
2021-02-04 7,177.44 7,177.44 7,177.44 7,177.44 0.0M
2021-02-03 7,230.16 7,230.16 7,230.16 7,230.16 0.0M
2021-02-02 7,224.97 7,224.97 7,224.97 7,224.97 0.0M
2021-02-01 7,224.50 7,224.50 7,224.50 7,224.50 0.0M
2021-01-29 7,094.61 7,094.61 7,094.61 7,094.61 0.0M
2021-01-28 7,175.98 7,175.98 7,175.98 7,175.98 0.0M
2021-01-27 7,215.16 7,215.16 7,215.16 7,215.16 0.0M
2021-01-26 7,284.25 7,284.25 7,284.25 7,284.25 0.0M
2021-01-25 7,332.47 7,332.47 7,332.47 7,332.47 0.0M
2021-01-22 7,286.91 7,286.91 7,286.91 7,286.91 0.0M
2021-01-21 7,212.53 7,212.53 7,212.53 7,212.53 0.0M
2021-01-20 7,263.47 7,263.47 7,263.47 7,263.47 0.0M
2021-01-19 7,258.75 7,258.75 7,258.75 7,258.75 0.0M
2021-01-18 7,244.88 7,244.88 7,244.88 7,244.88 0.0M
2021-01-15 7,264.17 7,264.17 7,264.17 7,264.17 0.0M
2021-01-14 7,258.70 7,258.70 7,258.70 7,258.70 0.0M
2021-01-13 7,325.43 7,325.43 7,325.43 7,325.43 0.0M
2021-01-12 7,220.81 7,220.81 7,220.81 7,220.81 0.0M
2021-01-11 7,346.15 7,346.15 7,346.15 7,346.15 0.0M
2021-01-08 7,393.20 7,393.20 7,393.20 7,393.20 0.0M
2021-01-07 7,363.39 7,363.39 7,363.39 7,363.39 0.0M
2021-01-06 7,380.63 7,380.63 7,380.63 7,380.63 0.0M
2021-01-05 7,173.58 7,173.58 7,173.58 7,173.58 0.0M
2021-01-04 7,257.32 7,257.32 7,257.32 7,257.32 0.0M