FTSE All-Share ex Investment Trusts TR (TFTAX)

TFTAX
🏛️ Vereinigtes Königreich →
5,897.20
Letzte Aktualisierung: 2025-09-30
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 4,191.81 4,191.81 4,191.81 4,191.81 0.0M
2021-12-30 4,201.99 4,201.99 4,201.99 4,201.99 0.0M
2021-12-29 4,210.59 4,210.59 4,210.59 4,210.59 0.0M
2021-12-24 4,177.94 4,177.94 4,177.94 4,177.94 0.0M
2021-12-23 4,178.74 4,178.74 4,178.74 4,178.74 0.0M
2021-12-22 4,156.29 4,156.29 4,156.29 4,156.29 0.0M
2021-12-21 4,126.71 4,126.71 4,126.71 4,126.71 0.0M
2021-12-20 4,069.80 4,069.80 4,069.80 4,069.80 0.0M
2021-12-17 4,109.85 4,109.85 4,109.85 4,109.85 0.0M
2021-12-16 4,100.79 4,100.79 4,100.79 4,100.79 0.0M
2021-12-15 4,051.62 4,051.62 4,051.62 4,051.62 0.0M
2021-12-14 4,078.93 4,078.93 4,078.93 4,078.93 0.0M
2021-12-13 4,086.24 4,086.24 4,086.24 4,086.24 0.0M
2021-12-10 4,123.66 4,123.66 4,123.66 4,123.66 0.0M
2021-12-09 4,143.98 4,143.98 4,143.98 4,143.98 0.0M
2021-12-08 4,154.21 4,154.21 4,154.21 4,154.21 0.0M
2021-12-07 4,156.25 4,156.25 4,156.25 4,156.25 0.0M
2021-12-06 4,095.43 4,095.43 4,095.43 4,095.43 0.0M
2021-12-03 4,034.30 4,034.30 4,034.30 4,034.30 0.0M
2021-12-02 4,038.25 4,038.25 4,038.25 4,038.25 0.0M
2021-12-01 4,058.16 4,058.16 4,058.16 4,058.16 0.0M
2021-11-30 3,994.45 3,994.45 3,994.45 3,994.45 0.0M
2021-11-29 4,024.85 4,024.85 4,024.85 4,024.85 0.0M
2021-11-26 3,988.18 3,988.18 3,988.18 3,988.18 0.0M
2021-11-25 4,138.21 4,138.21 4,138.21 4,138.21 0.0M
2021-11-24 4,120.81 4,120.81 4,120.81 4,120.81 0.0M
2021-11-23 4,113.12 4,113.12 4,113.12 4,113.12 0.0M
2021-11-22 4,111.45 4,111.45 4,111.45 4,111.45 0.0M
2021-11-19 4,098.64 4,098.64 4,098.64 4,098.64 0.0M
2021-11-18 4,117.36 4,117.36 4,117.36 4,117.36 0.0M
2021-11-17 4,128.50 4,128.50 4,128.50 4,128.50 0.0M
2021-11-16 4,148.50 4,148.50 4,148.50 4,148.50 0.0M
2021-11-15 4,163.82 4,163.82 4,163.82 4,163.82 0.0M
2021-11-12 4,160.28 4,160.28 4,160.28 4,160.28 0.0M
2021-11-11 4,179.00 4,179.00 4,179.00 4,179.00 0.0M
2021-11-10 4,150.03 4,150.03 4,150.03 4,150.03 0.0M
2021-11-09 4,116.48 4,116.48 4,116.48 4,116.48 0.0M
2021-11-08 4,133.76 4,133.76 4,133.76 4,133.76 0.0M
2021-11-05 4,136.08 4,136.08 4,136.08 4,136.08 0.0M
2021-11-04 4,120.63 4,120.63 4,120.63 4,120.63 0.0M
2021-11-03 4,095.98 4,095.98 4,095.98 4,095.98 0.0M
2021-11-02 4,109.72 4,109.72 4,109.72 4,109.72 0.0M
2021-11-01 4,119.16 4,119.16 4,119.16 4,119.16 0.0M
2021-10-29 4,092.14 4,092.14 4,092.14 4,092.14 0.0M
2021-10-28 4,101.40 4,101.40 4,101.40 4,101.40 0.0M
2021-10-27 4,102.54 4,102.54 4,102.54 4,102.54 0.0M
2021-10-26 4,114.32 4,114.32 4,114.32 4,114.32 0.0M
2021-10-25 4,083.31 4,083.31 4,083.31 4,083.31 0.0M
2021-10-22 4,074.47 4,074.47 4,074.47 4,074.47 0.0M
2021-10-21 4,067.75 4,067.75 4,067.75 4,067.75 0.0M
2021-10-20 4,084.10 4,084.10 4,084.10 4,084.10 0.0M
2021-10-19 4,084.66 4,084.66 4,084.66 4,084.66 0.0M
2021-10-18 4,076.20 4,076.20 4,076.20 4,076.20 0.0M
2021-10-15 4,091.60 4,091.60 4,091.60 4,091.60 0.0M
2021-10-14 4,075.65 4,075.65 4,075.65 4,075.65 0.0M
2021-10-13 4,037.64 4,037.64 4,037.64 4,037.64 0.0M
2021-10-12 4,026.72 4,026.72 4,026.72 4,026.72 0.0M
2021-10-11 4,035.70 4,035.70 4,035.70 4,035.70 0.0M
2021-10-08 4,013.12 4,013.12 4,013.12 4,013.12 0.0M
2021-10-07 4,004.46 4,004.46 4,004.46 4,004.46 0.0M
2021-10-06 3,961.40 3,961.40 3,961.40 3,961.40 0.0M
2021-10-05 4,010.36 4,010.36 4,010.36 4,010.36 0.0M
2021-10-04 3,976.57 3,976.57 3,976.57 3,976.57 0.0M
2021-10-01 3,992.34 3,992.34 3,992.34 3,992.34 0.0M
2021-09-30 4,021.43 4,021.43 4,021.43 4,021.43 0.0M
2021-09-29 4,031.41 4,031.41 4,031.41 4,031.41 0.0M
2021-09-28 3,993.83 3,993.83 3,993.83 3,993.83 0.0M
2021-09-27 4,023.33 4,023.33 4,023.33 4,023.33 0.0M
2021-09-24 4,016.99 4,016.99 4,016.99 4,016.99 0.0M
2021-09-23 4,035.15 4,035.15 4,035.15 4,035.15 0.0M
2021-09-22 4,036.66 4,036.66 4,036.66 4,036.66 0.0M
2021-09-21 3,981.95 3,981.95 3,981.95 3,981.95 0.0M
2021-09-20 3,939.85 3,939.85 3,939.85 3,939.85 0.0M
2021-09-17 3,974.90 3,974.90 3,974.90 3,974.90 0.0M
2021-09-16 4,005.35 4,005.35 4,005.35 4,005.35 0.0M
2021-09-15 3,993.97 3,993.97 3,993.97 3,993.97 0.0M
2021-09-14 4,010.49 4,010.49 4,010.49 4,010.49 0.0M
2021-09-13 4,030.07 4,030.07 4,030.07 4,030.07 0.0M
2021-09-10 4,009.10 4,009.10 4,009.10 4,009.10 0.0M
2021-09-09 4,009.41 4,009.41 4,009.41 4,009.41 0.0M
2021-09-08 4,043.25 4,043.25 4,043.25 4,043.25 0.0M
2021-09-07 4,076.43 4,076.43 4,076.43 4,076.43 0.0M
2021-09-06 4,099.72 4,099.72 4,099.72 4,099.72 0.0M
2021-09-03 4,075.37 4,075.37 4,075.37 4,075.37 0.0M
2021-09-02 4,088.54 4,088.54 4,088.54 4,088.54 0.0M
2021-09-01 4,075.86 4,075.86 4,075.86 4,075.86 0.0M
2021-08-31 4,057.69 4,057.69 4,057.69 4,057.69 0.0M
2021-08-27 4,070.81 4,070.81 4,070.81 4,070.81 0.0M
2021-08-26 4,057.29 4,057.29 4,057.29 4,057.29 0.0M
2021-08-25 4,066.94 4,066.94 4,066.94 4,066.94 0.0M
2021-08-24 4,052.29 4,052.29 4,052.29 4,052.29 0.0M
2021-08-23 4,040.59 4,040.59 4,040.59 4,040.59 0.0M
2021-08-20 4,030.47 4,030.47 4,030.47 4,030.47 0.0M
2021-08-19 4,012.57 4,012.57 4,012.57 4,012.57 0.0M
2021-08-18 4,063.43 4,063.43 4,063.43 4,063.43 0.0M
2021-08-17 4,064.49 4,064.49 4,064.49 4,064.49 0.0M
2021-08-16 4,053.60 4,053.60 4,053.60 4,053.60 0.0M
2021-08-13 4,085.95 4,085.95 4,085.95 4,085.95 0.0M
2021-08-12 4,072.41 4,072.41 4,072.41 4,072.41 0.0M
2021-08-11 4,070.78 4,070.78 4,070.78 4,070.78 0.0M
2021-08-10 4,036.69 4,036.69 4,036.69 4,036.69 0.0M
2021-08-09 4,019.01 4,019.01 4,019.01 4,019.01 0.0M
2021-08-06 4,015.73 4,015.73 4,015.73 4,015.73 0.0M
2021-08-05 4,015.63 4,015.63 4,015.63 4,015.63 0.0M
2021-08-04 4,007.31 4,007.31 4,007.31 4,007.31 0.0M
2021-08-03 3,999.13 3,999.13 3,999.13 3,999.13 0.0M
2021-08-02 3,984.75 3,984.75 3,984.75 3,984.75 0.0M
2021-07-30 3,954.19 3,954.19 3,954.19 3,954.19 0.0M
2021-07-29 3,978.75 3,978.75 3,978.75 3,978.75 0.0M
2021-07-28 3,946.90 3,946.90 3,946.90 3,946.90 0.0M
2021-07-27 3,934.51 3,934.51 3,934.51 3,934.51 0.0M
2021-07-26 3,947.37 3,947.37 3,947.37 3,947.37 0.0M
2021-07-23 3,945.60 3,945.60 3,945.60 3,945.60 0.0M
2021-07-22 3,911.34 3,911.34 3,911.34 3,911.34 0.0M
2021-07-21 3,920.65 3,920.65 3,920.65 3,920.65 0.0M
2021-07-20 3,851.53 3,851.53 3,851.53 3,851.53 0.0M
2021-07-19 3,830.17 3,830.17 3,830.17 3,830.17 0.0M
2021-07-16 3,923.63 3,923.63 3,923.63 3,923.63 0.0M
2021-07-15 3,926.41 3,926.41 3,926.41 3,926.41 0.0M
2021-07-14 3,970.51 3,970.51 3,970.51 3,970.51 0.0M
2021-07-13 3,991.82 3,991.82 3,991.82 3,991.82 0.0M
2021-07-12 3,992.64 3,992.64 3,992.64 3,992.64 0.0M
2021-07-09 3,991.66 3,991.66 3,991.66 3,991.66 0.0M
2021-07-08 3,941.58 3,941.58 3,941.58 3,941.58 0.0M
2021-07-07 4,004.11 4,004.11 4,004.11 4,004.11 0.0M
2021-07-06 3,979.37 3,979.37 3,979.37 3,979.37 0.0M
2021-07-05 4,012.91 4,012.91 4,012.91 4,012.91 0.0M
2021-07-02 3,984.79 3,984.79 3,984.79 3,984.79 0.0M
2021-07-01 3,982.58 3,982.58 3,982.58 3,982.58 0.0M
2021-06-30 3,932.71 3,932.71 3,932.71 3,932.71 0.0M
2021-06-29 3,960.87 3,960.87 3,960.87 3,960.87 0.0M
2021-06-28 3,954.44 3,954.44 3,954.44 3,954.44 0.0M
2021-06-25 3,989.05 3,989.05 3,989.05 3,989.05 0.0M
2021-06-24 3,973.11 3,973.11 3,973.11 3,973.11 0.0M
2021-06-23 3,957.98 3,957.98 3,957.98 3,957.98 0.0M
2021-06-22 3,965.92 3,965.92 3,965.92 3,965.92 0.0M
2021-06-21 3,947.99 3,947.99 3,947.99 3,947.99 0.0M
2021-06-18 3,922.11 3,922.11 3,922.11 3,922.11 0.0M
2021-06-17 3,994.20 3,994.20 3,994.20 3,994.20 0.0M
2021-06-16 4,011.09 4,011.09 4,011.09 4,011.09 0.0M
2021-06-15 4,004.37 4,004.37 4,004.37 4,004.37 0.0M
2021-06-14 3,994.79 3,994.79 3,994.79 3,994.79 0.0M
2021-06-11 3,988.43 3,988.43 3,988.43 3,988.43 0.0M
2021-06-10 3,963.90 3,963.90 3,963.90 3,963.90 0.0M
2021-06-09 3,964.72 3,964.72 3,964.72 3,964.72 0.0M
2021-06-08 3,975.71 3,975.71 3,975.71 3,975.71 0.0M
2021-06-07 3,967.69 3,967.69 3,967.69 3,967.69 0.0M
2021-06-04 3,961.04 3,961.04 3,961.04 3,961.04 0.0M
2021-06-03 3,958.26 3,958.26 3,958.26 3,958.26 0.0M
2021-06-02 3,980.48 3,980.48 3,980.48 3,980.48 0.0M
2021-06-01 3,965.31 3,965.31 3,965.31 3,965.31 0.0M
2021-05-28 3,932.08 3,932.08 3,932.08 3,932.08 0.0M
2021-05-27 3,930.75 3,930.75 3,930.75 3,930.75 0.0M
2021-05-26 3,932.06 3,932.06 3,932.06 3,932.06 0.0M
2021-05-25 3,927.23 3,927.23 3,927.23 3,927.23 0.0M
2021-05-24 3,939.55 3,939.55 3,939.55 3,939.55 0.0M
2021-05-21 3,921.40 3,921.40 3,921.40 3,921.40 0.0M
2021-05-20 3,922.35 3,922.35 3,922.35 3,922.35 0.0M
2021-05-19 3,881.48 3,881.48 3,881.48 3,881.48 0.0M
2021-05-18 3,922.69 3,922.69 3,922.69 3,922.69 0.0M
2021-05-17 3,919.32 3,919.32 3,919.32 3,919.32 0.0M
2021-05-14 3,927.92 3,927.92 3,927.92 3,927.92 0.0M
2021-05-13 3,883.12 3,883.12 3,883.12 3,883.12 0.0M
2021-05-12 3,903.66 3,903.66 3,903.66 3,903.66 0.0M
2021-05-11 3,877.49 3,877.49 3,877.49 3,877.49 0.0M
2021-05-10 3,973.41 3,973.41 3,973.41 3,973.41 0.0M
2021-05-07 3,974.66 3,974.66 3,974.66 3,974.66 0.0M
2021-05-06 3,941.17 3,941.17 3,941.17 3,941.17 0.0M
2021-05-05 3,915.39 3,915.39 3,915.39 3,915.39 0.0M
2021-05-04 3,858.98 3,858.98 3,858.98 3,858.98 0.0M
2021-04-30 3,883.51 3,883.51 3,883.51 3,883.51 0.0M
2021-04-29 3,875.81 3,875.81 3,875.81 3,875.81 0.0M
2021-04-28 3,876.63 3,876.63 3,876.63 3,876.63 0.0M
2021-04-27 3,868.27 3,868.27 3,868.27 3,868.27 0.0M
2021-04-26 3,880.97 3,880.97 3,880.97 3,880.97 0.0M
2021-04-23 3,863.44 3,863.44 3,863.44 3,863.44 0.0M
2021-04-22 3,863.11 3,863.11 3,863.11 3,863.11 0.0M
2021-04-21 3,834.19 3,834.19 3,834.19 3,834.19 0.0M
2021-04-20 3,819.04 3,819.04 3,819.04 3,819.04 0.0M
2021-04-19 3,894.92 3,894.92 3,894.92 3,894.92 0.0M
2021-04-16 3,902.96 3,902.96 3,902.96 3,902.96 0.0M
2021-04-15 3,885.33 3,885.33 3,885.33 3,885.33 0.0M
2021-04-14 3,858.29 3,858.29 3,858.29 3,858.29 0.0M
2021-04-13 3,832.96 3,832.96 3,832.96 3,832.96 0.0M
2021-04-12 3,828.80 3,828.80 3,828.80 3,828.80 0.0M
2021-04-09 3,844.19 3,844.19 3,844.19 3,844.19 0.0M
2021-04-08 3,856.42 3,856.42 3,856.42 3,856.42 0.0M
2021-04-07 3,824.95 3,824.95 3,824.95 3,824.95 0.0M
2021-04-06 3,790.92 3,790.92 3,790.92 3,790.92 0.0M
2021-04-01 3,744.32 3,744.32 3,744.32 3,744.32 0.0M
2021-03-31 3,726.14 3,726.14 3,726.14 3,726.14 0.0M
2021-03-30 3,757.20 3,757.20 3,757.20 3,757.20 0.0M
2021-03-29 3,736.23 3,736.23 3,736.23 3,736.23 0.0M
2021-03-26 3,740.04 3,740.04 3,740.04 3,740.04 0.0M
2021-03-25 3,702.37 3,702.37 3,702.37 3,702.37 0.0M
2021-03-24 3,719.07 3,719.07 3,719.07 3,719.07 0.0M
2021-03-23 3,708.17 3,708.17 3,708.17 3,708.17 0.0M
2021-03-22 3,724.24 3,724.24 3,724.24 3,724.24 0.0M
2021-03-19 3,717.50 3,717.50 3,717.50 3,717.50 0.0M
2021-03-18 3,754.35 3,754.35 3,754.35 3,754.35 0.0M
2021-03-17 3,743.03 3,743.03 3,743.03 3,743.03 0.0M
2021-03-16 3,767.48 3,767.48 3,767.48 3,767.48 0.0M
2021-03-15 3,735.92 3,735.92 3,735.92 3,735.92 0.0M
2021-03-12 3,741.46 3,741.46 3,741.46 3,741.46 0.0M
2021-03-11 3,729.55 3,729.55 3,729.55 3,729.55 0.0M
2021-03-10 3,715.76 3,715.76 3,715.76 3,715.76 0.0M
2021-03-09 3,719.33 3,719.33 3,719.33 3,719.33 0.0M
2021-03-08 3,711.15 3,711.15 3,711.15 3,711.15 0.0M
2021-03-05 3,663.66 3,663.66 3,663.66 3,663.66 0.0M
2021-03-04 3,678.36 3,678.36 3,678.36 3,678.36 0.0M
2021-03-03 3,683.40 3,683.40 3,683.40 3,683.40 0.0M
2021-03-02 3,645.43 3,645.43 3,645.43 3,645.43 0.0M
2021-03-01 3,635.31 3,635.31 3,635.31 3,635.31 0.0M
2021-02-26 3,578.84 3,578.84 3,578.84 3,578.84 0.0M
2021-02-25 3,662.62 3,662.62 3,662.62 3,662.62 0.0M
2021-02-24 3,661.61 3,661.61 3,661.61 3,661.61 0.0M
2021-02-23 3,638.82 3,638.82 3,638.82 3,638.82 0.0M
2021-02-22 3,626.25 3,626.25 3,626.25 3,626.25 0.0M
2021-02-19 3,628.03 3,628.03 3,628.03 3,628.03 0.0M
2021-02-18 3,622.34 3,622.34 3,622.34 3,622.34 0.0M
2021-02-17 3,665.28 3,665.28 3,665.28 3,665.28 0.0M
2021-02-16 3,689.57 3,689.57 3,689.57 3,689.57 0.0M
2021-02-15 3,692.54 3,692.54 3,692.54 3,692.54 0.0M
2021-02-12 3,604.56 3,604.56 3,604.56 3,604.56 0.0M
2021-02-11 3,575.46 3,575.46 3,575.46 3,575.46 0.0M
2021-02-10 3,573.75 3,573.75 3,573.75 3,573.75 0.0M
2021-02-09 3,580.64 3,580.64 3,580.64 3,580.64 0.0M
2021-02-08 3,574.96 3,574.96 3,574.96 3,574.96 0.0M
2021-02-05 3,558.88 3,558.88 3,558.88 3,558.88 0.0M
2021-02-04 3,559.86 3,559.86 3,559.86 3,559.86 0.0M
2021-02-03 3,560.55 3,560.55 3,560.55 3,560.55 0.0M
2021-02-02 3,562.68 3,562.68 3,562.68 3,562.68 0.0M
2021-02-01 3,532.87 3,532.87 3,532.87 3,532.87 0.0M
2021-01-29 3,501.56 3,501.56 3,501.56 3,501.56 0.0M
2021-01-28 3,559.46 3,559.46 3,559.46 3,559.46 0.0M
2021-01-27 3,575.30 3,575.30 3,575.30 3,575.30 0.0M
2021-01-26 3,618.48 3,618.48 3,618.48 3,618.48 0.0M
2021-01-25 3,608.17 3,608.17 3,608.17 3,608.17 0.0M
2021-01-22 3,643.59 3,643.59 3,643.59 3,643.59 0.0M
2021-01-21 3,658.73 3,658.73 3,658.73 3,658.73 0.0M
2021-01-20 3,672.72 3,672.72 3,672.72 3,672.72 0.0M
2021-01-19 3,653.00 3,653.00 3,653.00 3,653.00 0.0M
2021-01-18 3,658.71 3,658.71 3,658.71 3,658.71 0.0M
2021-01-15 3,664.77 3,664.77 3,664.77 3,664.77 0.0M
2021-01-14 3,699.64 3,699.64 3,699.64 3,699.64 0.0M
2021-01-13 3,668.05 3,668.05 3,668.05 3,668.05 0.0M
2021-01-12 3,675.14 3,675.14 3,675.14 3,675.14 0.0M
2021-01-11 3,695.22 3,695.22 3,695.22 3,695.22 0.0M
2021-01-08 3,738.25 3,738.25 3,738.25 3,738.25 0.0M
2021-01-07 3,729.81 3,729.81 3,729.81 3,729.81 0.0M
2021-01-06 3,721.46 3,721.46 3,721.46 3,721.46 0.0M
2021-01-05 3,606.96 3,606.96 3,606.96 3,606.96 0.0M
2021-01-04 3,582.10 3,582.10 3,582.10 3,582.10 0.0M