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
2022-12-30 8,522.04 8,522.04 8,522.04 8,522.04 0.0M
2022-12-29 8,593.27 8,593.27 8,593.27 8,593.27 0.0M
2022-12-28 8,562.01 8,562.01 8,562.01 8,562.01 0.0M
2022-12-23 8,481.63 8,481.63 8,481.63 8,481.63 0.0M
2022-12-22 8,509.00 8,509.00 8,509.00 8,509.00 0.0M
2022-12-21 8,545.63 8,545.63 8,545.63 8,545.63 0.0M
2022-12-20 8,478.20 8,478.20 8,478.20 8,478.20 0.0M
2022-12-19 8,455.67 8,455.67 8,455.67 8,455.67 0.0M
2022-12-16 8,455.97 8,455.97 8,455.97 8,455.97 0.0M
2022-12-15 8,638.19 8,638.19 8,638.19 8,638.19 0.0M
2022-12-14 8,655.71 8,655.71 8,655.71 8,655.71 0.0M
2022-12-13 8,574.81 8,574.81 8,574.81 8,574.81 0.0M
2022-12-12 8,534.62 8,534.62 8,534.62 8,534.62 0.0M
2022-12-09 8,578.30 8,578.30 8,578.30 8,578.30 0.0M
2022-12-08 8,578.38 8,578.38 8,578.38 8,578.38 0.0M
2022-12-07 8,611.06 8,611.06 8,611.06 8,611.06 0.0M
2022-12-06 8,616.62 8,616.62 8,616.62 8,616.62 0.0M
2022-12-05 8,696.89 8,696.89 8,696.89 8,696.89 0.0M
2022-12-02 8,651.73 8,651.73 8,651.73 8,651.73 0.0M
2022-12-01 8,684.66 8,684.66 8,684.66 8,684.66 0.0M
2022-11-30 8,578.30 8,578.30 8,578.30 8,578.30 0.0M
2022-11-29 8,517.54 8,517.54 8,517.54 8,517.54 0.0M
2022-11-28 8,615.19 8,615.19 8,615.19 8,615.19 0.0M
2022-11-25 8,689.04 8,689.04 8,689.04 8,689.04 0.0M
2022-11-24 8,718.46 8,718.46 8,718.46 8,718.46 0.0M
2022-11-23 8,723.60 8,723.60 8,723.60 8,723.60 0.0M
2022-11-22 8,694.37 8,694.37 8,694.37 8,694.37 0.0M
2022-11-21 8,664.71 8,664.71 8,664.71 8,664.71 0.0M
2022-11-18 8,583.79 8,583.79 8,583.79 8,583.79 0.0M
2022-11-17 8,436.68 8,436.68 8,436.68 8,436.68 0.0M
2022-11-16 8,414.60 8,414.60 8,414.60 8,414.60 0.0M
2022-11-15 8,374.03 8,374.03 8,374.03 8,374.03 0.0M
2022-11-14 8,400.12 8,400.12 8,400.12 8,400.12 0.0M
2022-11-11 8,297.68 8,297.68 8,297.68 8,297.68 0.0M
2022-11-10 8,463.29 8,463.29 8,463.29 8,463.29 0.0M
2022-11-09 8,178.95 8,178.95 8,178.95 8,178.95 0.0M
2022-11-08 8,096.45 8,096.45 8,096.45 8,096.45 0.0M
2022-11-07 7,948.45 7,948.45 7,948.45 7,948.45 0.0M
2022-11-04 8,020.21 8,020.21 8,020.21 8,020.21 0.0M
2022-11-03 7,951.45 7,951.45 7,951.45 7,951.45 0.0M
2022-11-02 7,989.99 7,989.99 7,989.99 7,989.99 0.0M
2022-11-01 7,956.27 7,956.27 7,956.27 7,956.27 0.0M
2022-10-31 7,861.18 7,861.18 7,861.18 7,861.18 0.0M
2022-10-28 7,832.68 7,832.68 7,832.68 7,832.68 0.0M
2022-10-27 7,747.39 7,747.39 7,747.39 7,747.39 0.0M
2022-10-26 7,691.95 7,691.95 7,691.95 7,691.95 0.0M
2022-10-25 7,718.56 7,718.56 7,718.56 7,718.56 0.0M
2022-10-24 7,593.77 7,593.77 7,593.77 7,593.77 0.0M
2022-10-21 7,389.47 7,389.47 7,389.47 7,389.47 0.0M
2022-10-20 7,413.93 7,413.93 7,413.93 7,413.93 0.0M
2022-10-19 7,471.40 7,471.40 7,471.40 7,471.40 0.0M
2022-10-18 7,502.82 7,502.82 7,502.82 7,502.82 0.0M
2022-10-17 7,534.03 7,534.03 7,534.03 7,534.03 0.0M
2022-10-14 7,301.93 7,301.93 7,301.93 7,301.93 0.0M
2022-10-13 7,190.41 7,190.41 7,190.41 7,190.41 0.0M
2022-10-12 7,134.67 7,134.67 7,134.67 7,134.67 0.0M
2022-10-11 7,292.69 7,292.69 7,292.69 7,292.69 0.0M
2022-10-10 7,414.54 7,414.54 7,414.54 7,414.54 0.0M
2022-10-07 7,502.25 7,502.25 7,502.25 7,502.25 0.0M
2022-10-06 7,497.29 7,497.29 7,497.29 7,497.29 0.0M
2022-10-05 7,648.52 7,648.52 7,648.52 7,648.52 0.0M
2022-10-04 7,747.11 7,747.11 7,747.11 7,747.11 0.0M
2022-10-03 7,762.12 7,762.12 7,762.12 7,762.12 0.0M
2022-09-30 7,672.15 7,672.15 7,672.15 7,672.15 0.0M
2022-09-29 7,678.71 7,678.71 7,678.71 7,678.71 0.0M
2022-09-28 7,956.50 7,956.50 7,956.50 7,956.50 0.0M
2022-09-27 7,783.67 7,783.67 7,783.67 7,783.67 0.0M
2022-09-26 8,175.69 8,175.69 8,175.69 8,175.69 0.0M
2022-09-23 8,387.73 8,387.73 8,387.73 8,387.73 0.0M
2022-09-22 8,505.62 8,505.62 8,505.62 8,505.62 0.0M
2022-09-21 8,632.43 8,632.43 8,632.43 8,632.43 0.0M
2022-09-20 8,479.04 8,479.04 8,479.04 8,479.04 0.0M
2022-09-16 8,635.30 8,635.30 8,635.30 8,635.30 0.0M
2022-09-15 8,631.49 8,631.49 8,631.49 8,631.49 0.0M
2022-09-14 8,753.81 8,753.81 8,753.81 8,753.81 0.0M
2022-09-13 8,992.19 8,992.19 8,992.19 8,992.19 0.0M
2022-09-12 9,035.76 9,035.76 9,035.76 9,035.76 0.0M
2022-09-09 8,954.24 8,954.24 8,954.24 8,954.24 0.0M
2022-09-07 8,877.02 8,877.02 8,877.02 8,877.02 0.0M
2022-09-06 8,810.86 8,810.86 8,810.86 8,810.86 0.0M
2022-09-05 8,851.40 8,851.40 8,851.40 8,851.40 0.0M
2022-09-02 8,768.38 8,768.38 8,768.38 8,768.38 0.0M
2022-09-01 8,716.11 8,716.11 8,716.11 8,716.11 0.0M
2022-08-31 8,714.08 8,714.08 8,714.08 8,714.08 0.0M
2022-08-30 8,983.27 8,983.27 8,983.27 8,983.27 0.0M
2022-08-26 9,216.48 9,216.48 9,216.48 9,216.48 0.0M
2022-08-25 9,249.62 9,249.62 9,249.62 9,249.62 0.0M
2022-08-24 9,350.52 9,350.52 9,350.52 9,350.52 0.0M
2022-08-23 9,420.65 9,420.65 9,420.65 9,420.65 0.0M
2022-08-22 9,587.77 9,587.77 9,587.77 9,587.77 0.0M
2022-08-19 0.00 0.00 0.00 9,486.26 0.0M
2022-08-18 9,482.52 9,482.52 9,482.52 9,482.52 0.0M
2022-08-17 9,459.67 9,459.67 9,459.67 9,459.67 0.0M
2022-08-16 9,490.36 9,490.36 9,490.36 9,490.36 0.0M
2022-08-15 9,371.91 9,371.91 9,371.91 9,371.91 0.0M
2022-08-12 9,287.02 9,287.02 9,287.02 9,287.02 0.0M
2022-08-11 9,217.72 9,217.72 9,217.72 9,217.72 0.0M
2022-08-10 9,278.74 9,278.74 9,278.74 9,278.74 0.0M
2022-08-09 9,414.25 9,414.25 9,414.25 9,414.25 0.0M
2022-08-08 9,296.09 9,296.09 9,296.09 9,296.09 0.0M
2022-08-05 9,223.01 9,223.01 9,223.01 9,223.01 0.0M
2022-08-04 9,341.19 9,341.19 9,341.19 9,341.19 0.0M
2022-08-03 9,286.77 9,286.77 9,286.77 9,286.77 0.0M
2022-08-02 9,404.77 9,404.77 9,404.77 9,404.77 0.0M
2022-08-01 9,249.04 9,249.04 9,249.04 9,249.04 0.0M
2022-07-29 9,264.64 9,264.64 9,264.64 9,264.64 0.0M
2022-07-28 9,124.78 9,124.78 9,124.78 9,124.78 0.0M
2022-07-27 9,160.39 9,160.39 9,160.39 9,160.39 0.0M
2022-07-26 9,183.38 9,183.38 9,183.38 9,183.38 0.0M
2022-07-25 9,097.15 9,097.15 9,097.15 9,097.15 0.0M
2022-07-22 9,070.86 9,070.86 9,070.86 9,070.86 0.0M
2022-07-21 8,942.49 8,942.49 8,942.49 8,942.49 0.0M
2022-07-20 9,072.75 9,072.75 9,072.75 9,072.75 0.0M
2022-07-19 9,118.85 9,118.85 9,118.85 9,118.85 0.0M
2022-07-18 9,116.41 9,116.41 9,116.41 9,116.41 0.0M
2022-07-15 9,011.49 9,011.49 9,011.49 9,011.49 0.0M
2022-07-14 9,006.44 9,006.44 9,006.44 9,006.44 0.0M
2022-07-13 8,990.98 8,990.98 8,990.98 8,990.98 0.0M
2022-07-12 8,973.73 8,973.73 8,973.73 8,973.73 0.0M
2022-07-11 8,900.49 8,900.49 8,900.49 8,900.49 0.0M
2022-07-08 8,712.91 8,712.91 8,712.91 8,712.91 0.0M
2022-07-07 8,765.69 8,765.69 8,765.69 8,765.69 0.0M
2022-07-06 8,750.45 8,750.45 8,750.45 8,750.45 0.0M
2022-07-05 8,659.49 8,659.49 8,659.49 8,659.49 0.0M
2022-07-04 8,779.37 8,779.37 8,779.37 8,779.37 0.0M
2022-07-01 8,723.38 8,723.38 8,723.38 8,723.38 0.0M
2022-06-30 8,552.01 8,552.01 8,552.01 8,552.01 0.0M
2022-06-29 8,763.48 8,763.48 8,763.48 8,763.48 0.0M
2022-06-28 8,733.21 8,733.21 8,733.21 8,733.21 0.0M
2022-06-27 8,720.76 8,720.76 8,720.76 8,720.76 0.0M
2022-06-24 8,645.99 8,645.99 8,645.99 8,645.99 0.0M
2022-06-23 8,467.77 8,467.77 8,467.77 8,467.77 0.0M
2022-06-22 8,552.15 8,552.15 8,552.15 8,552.15 0.0M
2022-06-21 8,484.16 8,484.16 8,484.16 8,484.16 0.0M
2022-06-20 8,551.82 8,551.82 8,551.82 8,551.82 0.0M
2022-06-17 8,502.31 8,502.31 8,502.31 8,502.31 0.0M
2022-06-16 8,539.46 8,539.46 8,539.46 8,539.46 0.0M
2022-06-15 8,693.02 8,693.02 8,693.02 8,693.02 0.0M
2022-06-14 8,592.33 8,592.33 8,592.33 8,592.33 0.0M
2022-06-13 8,848.62 8,848.62 8,848.62 8,848.62 0.0M
2022-06-10 8,936.09 8,936.09 8,936.09 8,936.09 0.0M
2022-06-09 8,973.97 8,973.97 8,973.97 8,973.97 0.0M
2022-06-08 9,032.59 9,032.59 9,032.59 9,032.59 0.0M
2022-06-07 9,134.29 9,134.29 9,134.29 9,134.29 0.0M
2022-06-06 9,187.86 9,187.86 9,187.86 9,187.86 0.0M
2022-06-01 9,049.90 9,049.90 9,049.90 9,049.90 0.0M
2022-05-31 9,270.75 9,270.75 9,270.75 9,270.75 0.0M
2022-05-30 9,226.51 9,226.51 9,226.51 9,226.51 0.0M
2022-05-27 9,199.70 9,199.70 9,199.70 9,199.70 0.0M
2022-05-26 9,344.33 9,344.33 9,344.33 9,344.33 0.0M
2022-05-25 9,746.48 9,746.48 9,746.48 9,746.48 0.0M
2022-05-24 9,642.41 9,642.41 9,642.41 9,642.41 0.0M
2022-05-23 9,898.10 9,898.10 9,898.10 9,898.10 0.0M
2022-05-20 9,808.85 9,808.85 9,808.85 9,808.85 0.0M
2022-05-19 9,747.07 9,747.07 9,747.07 9,747.07 0.0M
2022-05-18 9,974.63 9,974.63 9,974.63 9,974.63 0.0M
2022-05-17 9,856.03 9,856.03 9,856.03 9,856.03 0.0M
2022-05-16 9,755.08 9,755.08 9,755.08 9,755.08 0.0M
2022-05-13 9,656.48 9,656.48 9,656.48 9,656.48 0.0M
2022-05-12 9,469.81 9,469.81 9,469.81 9,469.81 0.0M
2022-05-11 9,552.90 9,552.90 9,552.90 9,552.90 0.0M
2022-05-10 9,438.99 9,438.99 9,438.99 9,438.99 0.0M
2022-05-09 9,349.76 9,349.76 9,349.76 9,349.76 0.0M
2022-05-06 9,446.01 9,446.01 9,446.01 9,446.01 0.0M
2022-05-05 9,669.96 9,669.96 9,669.96 9,669.96 0.0M
2022-05-04 9,534.43 9,534.43 9,534.43 9,534.43 0.0M
2022-05-03 9,623.33 9,623.33 9,623.33 9,623.33 0.0M
2022-04-29 9,682.75 9,682.75 9,682.75 9,682.75 0.0M
2022-04-28 9,805.79 9,805.79 9,805.79 9,805.79 0.0M
2022-04-27 9,717.95 9,717.95 9,717.95 9,717.95 0.0M
2022-04-26 9,642.93 9,642.93 9,642.93 9,642.93 0.0M
2022-04-25 9,518.57 9,518.57 9,518.57 9,518.57 0.0M
2022-04-22 9,481.89 9,481.89 9,481.89 9,481.89 0.0M
2022-04-21 9,423.23 9,423.23 9,423.23 9,423.23 0.0M
2022-04-20 9,510.68 9,510.68 9,510.68 9,510.68 0.0M
2022-04-19 9,391.27 9,391.27 9,391.27 9,391.27 0.0M
2022-04-14 9,494.20 9,494.20 9,494.20 9,494.20 0.0M
2022-04-13 9,506.31 9,506.31 9,506.31 9,506.31 0.0M
2022-04-12 9,524.51 9,524.51 9,524.51 9,524.51 0.0M
2022-04-11 9,647.49 9,647.49 9,647.49 9,647.49 0.0M
2022-04-08 9,747.75 9,747.75 9,747.75 9,747.75 0.0M
2022-04-07 9,695.98 9,695.98 9,695.98 9,695.98 0.0M
2022-04-06 9,757.04 9,757.04 9,757.04 9,757.04 0.0M
2022-04-05 9,689.52 9,689.52 9,689.52 9,689.52 0.0M
2022-04-04 9,382.32 9,382.32 9,382.32 9,382.32 0.0M
2022-04-01 9,327.53 9,327.53 9,327.53 9,327.53 0.0M
2022-03-31 9,401.99 9,401.99 9,401.99 9,401.99 0.0M
2022-03-30 9,381.33 9,381.33 9,381.33 9,381.33 0.0M
2022-03-29 9,210.45 9,210.45 9,210.45 9,210.45 0.0M
2022-03-28 9,136.58 9,136.58 9,136.58 9,136.58 0.0M
2022-03-25 9,072.26 9,072.26 9,072.26 9,072.26 0.0M
2022-03-24 9,005.19 9,005.19 9,005.19 9,005.19 0.0M
2022-03-23 8,930.79 8,930.79 8,930.79 8,930.79 0.0M
2022-03-22 9,056.83 9,056.83 9,056.83 9,056.83 0.0M
2022-03-21 9,066.82 9,066.82 9,066.82 9,066.82 0.0M
2022-03-18 9,086.99 9,086.99 9,086.99 9,086.99 0.0M
2022-03-17 9,076.87 9,076.87 9,076.87 9,076.87 0.0M
2022-03-16 8,909.11 8,909.11 8,909.11 8,909.11 0.0M
2022-03-15 9,122.85 9,122.85 9,122.85 9,122.85 0.0M
2022-03-14 8,924.76 8,924.76 8,924.76 8,924.76 0.0M
2022-03-11 8,853.15 8,853.15 8,853.15 8,853.15 0.0M
2022-03-10 8,996.42 8,996.42 8,996.42 8,996.42 0.0M
2022-03-09 9,029.79 9,029.79 9,029.79 9,029.79 0.0M
2022-03-08 8,790.72 8,790.72 8,790.72 8,790.72 0.0M
2022-03-07 8,775.03 8,775.03 8,775.03 8,775.03 0.0M
2022-03-04 8,759.42 8,759.42 8,759.42 8,759.42 0.0M
2022-03-03 8,717.98 8,717.98 8,717.98 8,717.98 0.0M
2022-03-02 8,878.35 8,878.35 8,878.35 8,878.35 0.0M
2022-03-01 8,961.39 8,961.39 8,961.39 8,961.39 0.0M
2022-02-28 9,039.09 9,039.09 9,039.09 9,039.09 0.0M
2022-02-25 8,827.69 8,827.69 8,827.69 8,827.69 0.0M
2022-02-24 8,431.04 8,431.04 8,431.04 8,431.04 0.0M
2022-02-23 8,653.43 8,653.43 8,653.43 8,653.43 0.0M
2022-02-22 8,573.22 8,573.22 8,573.22 8,573.22 0.0M
2022-02-21 8,667.20 8,667.20 8,667.20 8,667.20 0.0M
2022-02-18 8,739.11 8,739.11 8,739.11 8,739.11 0.0M
2022-02-17 8,669.70 8,669.70 8,669.70 8,669.70 0.0M
2022-02-16 8,651.50 8,651.50 8,651.50 8,651.50 0.0M
2022-02-15 8,602.43 8,602.43 8,602.43 8,602.43 0.0M
2022-02-14 8,561.27 8,561.27 8,561.27 8,561.27 0.0M
2022-02-11 8,716.09 8,716.09 8,716.09 8,716.09 0.0M
2022-02-10 8,702.40 8,702.40 8,702.40 8,702.40 0.0M
2022-02-09 8,654.66 8,654.66 8,654.66 8,654.66 0.0M
2022-02-08 8,596.93 8,596.93 8,596.93 8,596.93 0.0M
2022-02-07 8,568.53 8,568.53 8,568.53 8,568.53 0.0M
2022-02-04 8,578.67 8,578.67 8,578.67 8,578.67 0.0M
2022-02-03 8,747.85 8,747.85 8,747.85 8,747.85 0.0M
2022-02-02 8,828.47 8,828.47 8,828.47 8,828.47 0.0M
2022-02-01 8,739.10 8,739.10 8,739.10 8,739.10 0.0M
2022-01-31 8,642.16 8,642.16 8,642.16 8,642.16 0.0M
2022-01-28 8,689.02 8,689.02 8,689.02 8,689.02 0.0M
2022-01-27 8,709.10 8,709.10 8,709.10 8,709.10 0.0M
2022-01-26 8,553.90 8,553.90 8,553.90 8,553.90 0.0M
2022-01-25 8,551.81 8,551.81 8,551.81 8,551.81 0.0M
2022-01-24 8,536.27 8,536.27 8,536.27 8,536.27 0.0M
2022-01-20 8,714.97 8,714.97 8,714.97 8,714.97 0.0M
2022-01-19 8,675.81 8,675.81 8,675.81 8,675.81 0.0M
2022-01-18 8,683.45 8,683.45 8,683.45 8,683.45 0.0M
2022-01-17 8,679.15 8,679.15 8,679.15 8,679.15 0.0M
2022-01-14 8,673.74 8,673.74 8,673.74 8,673.74 0.0M
2022-01-13 8,602.58 8,602.58 8,602.58 8,602.58 0.0M
2022-01-12 8,563.83 8,563.83 8,563.83 8,563.83 0.0M
2022-01-11 8,579.39 8,579.39 8,579.39 8,579.39 0.0M
2022-01-10 8,620.81 8,620.81 8,620.81 8,620.81 0.0M
2022-01-07 8,650.33 8,650.33 8,650.33 8,650.33 0.0M
2022-01-06 8,643.88 8,643.88 8,643.88 8,643.88 0.0M
2022-01-05 8,719.10 8,719.10 8,719.10 8,719.10 0.0M
2022-01-04 8,819.68 8,819.68 8,819.68 8,819.68 0.0M