FTSE 350 Automobiles

FTUB4010
🏛️ Vereinigtes Königreich →
108.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 108.61 109.70 108.61 109.70 0.0K
08:25 109.79 109.79 109.79 109.79 0.0K
08:30 109.74 109.74 109.74 109.74 0.0K
08:35 109.65 109.65 109.65 109.65 0.0K
08:40 109.74 109.74 109.74 109.74 0.0K
08:45 109.89 109.89 109.89 109.89 0.0K
08:55 109.80 109.80 109.80 109.80 0.0K
09:00 109.75 109.75 109.75 109.75 0.0K
09:05 109.84 109.84 109.84 109.84 0.0K
09:30 109.76 109.76 109.76 109.76 0.0K
09:40 109.16 109.16 108.67 108.67 0.0K
09:45 108.17 108.17 108.07 108.10 0.0K
09:50 108.06 108.66 108.06 108.66 0.0K
10:05 108.65 108.65 108.65 108.65 0.0K
10:20 108.58 108.58 108.58 108.58 0.0K
10:25 108.62 108.62 108.62 108.62 0.0K
10:50 108.69 108.69 108.69 108.69 0.0K
11:00 108.70 108.74 108.69 108.74 0.0K
11:05 108.71 108.71 108.69 108.69 0.0K
11:30 108.70 108.70 108.70 108.70 0.0K
12:00 108.54 108.75 108.54 108.74 0.0K
12:05 108.74 108.86 108.64 108.86 0.0K
12:15 108.87 108.87 108.87 108.87 0.0K
12:20 108.93 108.93 108.90 108.90 0.0K
12:25 108.95 108.95 108.94 108.94 0.0K
12:35 108.96 108.96 108.96 108.96 0.0K
12:50 109.03 109.05 108.89 108.96 0.0K
12:55 108.90 108.97 108.79 108.97 0.0K
13:00 108.94 108.94 108.91 108.91 0.0K
13:05 108.91 108.91 108.91 108.91 0.0K
13:15 108.97 108.97 108.97 108.97 0.0K
13:35 109.02 109.02 108.92 109.02 0.0K
13:55 109.06 109.09 109.06 109.09 0.0K
14:05 109.02 109.02 109.02 109.02 0.0K
14:10 109.06 109.06 109.06 109.06 0.0K
14:15 108.84 108.84 108.74 108.74 0.0K
14:20 108.75 108.78 108.75 108.78 0.0K
14:25 108.79 108.79 108.79 108.79 0.0K
14:30 108.63 108.76 108.63 108.76 0.0K
14:35 108.81 108.84 108.80 108.80 0.0K
14:40 109.13 109.13 109.13 109.13 0.0K
14:45 109.18 109.51 109.18 109.51 0.0K
14:50 109.53 109.53 109.53 109.53 0.0K
14:55 109.59 109.70 109.59 109.70 0.0K
15:00 109.86 109.86 109.56 109.56 0.0K
15:05 109.54 109.54 109.51 109.51 0.0K
15:15 109.46 109.46 109.35 109.35 0.0K
15:20 109.42 109.42 109.42 109.42 0.0K
15:25 109.53 109.53 109.31 109.31 0.0K
15:30 109.21 109.21 109.21 109.21 0.0K
15:35 109.25 109.25 108.98 109.20 0.0K
15:40 109.21 109.21 109.15 109.20 0.0K
15:45 109.31 109.31 109.31 109.31 0.0K
15:55 109.15 109.26 109.15 109.26 0.0K
16:00 109.04 109.31 108.99 109.31 0.0K
16:05 109.33 109.33 109.33 109.33 0.0K
16:10 109.22 109.38 109.22 109.38 0.0K
16:15 109.27 109.38 109.08 109.08 0.0K
16:20 109.14 109.48 109.03 109.48 0.0K
16:25 109.26 109.48 109.20 109.46 0.0K
16:35 109.07 109.07 109.07 109.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 109.07 111.13 108.78 108.78 0.0M
2025-09-26 108.61 109.89 108.06 109.07 0.0M
2025-09-25 108.15 109.68 107.51 108.61 0.0M
2025-09-24 108.31 108.81 106.52 108.15 0.0M
2025-09-23 108.10 110.07 108.10 108.31 0.0M
2025-09-22 110.65 111.28 108.10 108.10 0.0M
2025-09-19 110.79 113.61 109.57 110.65 0.0M
2025-09-18 110.33 111.64 109.35 110.79 0.0M
2025-09-17 107.47 110.33 107.47 110.33 0.0M
2025-09-16 106.29 108.14 106.29 107.47 0.0M
2025-09-15 106.11 106.80 104.99 106.29 0.0M
2025-09-12 106.56 107.17 105.34 106.11 0.0M
2025-09-11 105.51 107.09 104.61 106.56 0.0M
2025-09-10 105.68 106.81 104.74 105.51 0.0M
2025-09-09 106.47 107.01 104.93 105.68 0.0M
2025-09-08 105.71 107.17 105.68 106.47 0.0M
2025-09-05 106.53 107.12 105.40 105.71 0.0M
2025-09-04 105.24 106.64 104.10 106.53 0.0M
2025-09-03 105.20 105.98 104.24 105.24 0.0M
2025-09-02 103.93 106.40 102.59 105.20 0.0M
2025-09-01 104.18 105.20 103.42 103.93 0.0M
2025-08-29 106.33 106.59 104.01 104.18 0.0M
2025-08-28 106.32 107.93 106.24 106.33 0.0M
2025-08-27 106.19 107.06 104.70 106.32 0.0M
2025-08-26 106.33 106.33 103.68 106.19 0.0M
2025-08-22 103.39 107.15 103.39 106.33 0.0M
2025-08-21 103.01 105.11 102.24 103.39 0.0M
2025-08-20 103.50 105.11 101.93 103.01 0.0M
2025-08-19 103.53 104.18 101.25 103.50 0.0M
2025-08-18 103.89 104.52 102.00 103.53 0.0M
2025-08-15 104.40 105.65 103.56 103.89 0.0M
2025-08-14 104.25 105.31 103.46 104.40 0.0M
2025-08-13 103.55 105.26 103.43 104.25 0.0M
2025-08-12 101.71 104.73 101.45 103.55 0.0M
2025-08-11 101.30 103.28 99.96 101.71 0.0M
2025-08-08 96.24 102.61 96.02 101.30 0.0M
2025-08-07 95.70 97.23 95.47 96.24 0.0M
2025-08-06 92.58 96.46 92.58 95.70 0.0M
2025-08-05 95.22 96.56 92.58 92.58 0.0M
2025-08-04 93.98 95.44 93.92 95.22 0.0M
2025-08-01 95.02 96.92 93.56 93.98 0.0M
2025-07-31 95.27 95.57 94.00 95.02 0.0M
2025-07-30 98.98 98.98 95.27 95.27 0.0M
2025-07-29 100.19 101.19 98.77 98.98 0.0M
2025-07-28 100.81 102.49 100.09 100.19 0.0M
2025-07-25 99.87 101.01 99.15 100.81 0.0M
2025-07-24 99.62 100.92 99.26 99.87 0.0M
2025-07-23 97.23 100.56 97.23 99.62 0.0M
2025-07-22 98.99 98.99 97.07 97.23 0.0M
2025-07-21 98.15 99.11 97.38 98.99 0.0M
2025-07-18 99.05 100.91 97.94 98.15 0.0M
2025-07-17 98.24 101.04 96.75 99.05 0.0M
2025-07-16 98.97 99.01 96.96 98.24 0.0M
2025-07-15 98.71 100.70 98.71 98.97 0.0M
2025-07-14 95.72 99.87 93.74 98.71 0.0M
2025-07-11 97.01 99.04 95.63 95.72 0.0M
2025-07-10 95.67 97.16 95.48 97.01 0.0M
2025-07-09 95.17 95.67 93.82 95.67 0.0M
2025-07-08 95.66 96.30 94.00 95.17 0.0M
2025-07-07 95.15 96.36 94.60 95.66 0.0M
2025-07-04 96.73 97.40 95.03 95.15 0.0M
2025-07-03 96.36 97.98 95.71 96.73 0.0M
2025-07-02 94.72 96.56 94.02 96.36 0.0M
2025-07-01 93.25 95.26 92.29 94.72 0.0M
2025-06-30 94.52 96.40 92.36 93.25 0.0M
2025-06-27 94.54 95.40 94.12 94.52 0.0M
2025-06-26 93.80 95.79 93.80 94.54 0.0M
2025-06-25 93.60 94.43 92.94 93.80 0.0M
2025-06-24 92.60 95.39 92.60 93.60 0.0M
2025-06-23 94.36 94.36 91.47 92.60 0.0M
2025-06-20 93.50 95.50 93.50 94.36 0.0M
2025-06-19 95.27 96.72 93.05 93.50 0.0M
2025-06-18 94.80 95.79 93.40 95.27 0.0M
2025-06-17 95.36 95.90 94.59 94.80 0.0M
2025-06-16 94.54 96.16 93.50 95.36 0.0M
2025-06-13 95.23 95.32 93.13 94.54 0.0M
2025-06-12 96.68 96.68 94.33 95.23 0.0M
2025-06-11 95.43 96.86 94.89 96.68 0.0M
2025-06-10 94.27 95.61 93.93 95.43 0.0M
2025-06-09 94.26 94.73 93.57 94.27 0.0M
2025-06-06 92.92 94.90 92.88 94.26 0.0M
2025-06-05 92.83 93.99 91.61 92.92 0.0M
2025-06-04 93.91 95.56 92.54 92.83 0.0M
2025-06-03 94.01 94.74 92.29 93.91 0.0M
2025-06-02 94.19 95.25 92.90 94.01 0.0M
2025-05-30 93.09 94.65 93.04 94.19 0.0M
2025-05-29 92.90 95.00 91.75 93.09 0.0M
2025-05-28 93.00 93.54 91.56 92.90 0.0M
2025-05-27 91.49 93.88 91.49 93.00 0.0M
2025-05-23 93.03 93.06 88.67 91.49 0.0M
2025-05-22 93.83 93.83 91.20 93.03 0.0M
2025-05-21 93.76 93.83 91.61 93.83 0.0M
2025-05-20 93.07 94.49 91.09 93.76 0.0M
2025-05-19 93.80 95.16 91.91 93.07 0.0M
2025-05-16 93.94 95.77 92.36 93.80 0.0M
2025-05-15 95.07 95.07 93.32 93.94 0.0M
2025-05-14 95.24 97.08 94.18 95.07 0.0M
2025-05-13 91.74 95.41 90.52 95.24 0.0M
2025-05-12 91.56 94.11 91.44 91.74 0.0M
2025-05-09 90.52 91.59 88.78 91.56 0.0M
2025-05-08 86.41 90.64 86.41 90.52 0.0M
2025-05-07 85.88 87.57 85.54 86.41 0.0M
2025-05-06 85.44 87.30 84.98 85.88 0.0M
2025-05-02 82.49 86.93 80.33 85.44 0.0M
2025-05-01 80.44 82.83 80.22 82.49 0.0M
2025-04-30 80.34 81.67 78.78 80.44 0.0M
2025-04-29 81.15 82.51 79.40 80.34 0.0M
2025-04-28 78.91 82.09 78.91 81.15 0.0M
2025-04-25 75.75 79.61 75.75 78.91 0.0M
2025-04-24 74.23 75.92 73.46 75.75 0.0M
2025-04-23 71.55 76.08 71.35 74.23 0.0M
2025-04-22 72.50 72.93 71.07 71.55 0.0M
2025-04-17 76.58 77.13 72.50 72.50 0.0M
2025-04-16 76.53 76.73 75.00 76.58 0.0M
2025-04-15 75.88 78.09 75.88 76.53 0.0M
2025-04-14 73.99 76.30 73.99 75.88 0.0M
2025-04-11 74.93 75.19 73.26 73.99 0.0M
2025-04-10 72.97 77.26 72.97 74.93 0.0M
2025-04-09 73.46 73.55 71.26 72.97 0.0M
2025-04-08 73.28 75.04 72.91 73.46 0.0M
2025-04-07 74.80 75.13 70.43 73.28 0.0M
2025-04-04 78.92 78.92 73.37 74.80 0.0M
2025-04-03 80.65 80.87 78.92 78.92 0.0M
2025-04-02 80.55 81.18 79.42 80.65 0.0M
2025-04-01 80.32 81.19 80.27 80.55 0.0M
2025-03-31 81.26 81.76 80.21 80.32 0.0M
2025-03-28 82.19 82.19 81.19 81.26 0.0M
2025-03-27 83.37 84.07 81.64 82.19 0.0M
2025-03-26 83.36 84.70 83.10 83.37 0.0M
2025-03-25 82.91 83.84 82.73 83.36 0.0M
2025-03-24 83.61 83.76 82.73 82.91 0.0M
2025-03-21 83.73 84.24 82.84 83.61 0.0M
2025-03-20 83.99 84.15 83.15 83.73 0.0M
2025-03-19 84.15 84.98 83.49 83.99 0.0M
2025-03-18 83.89 84.84 83.89 84.15 0.0M
2025-03-17 84.61 84.93 83.70 83.89 0.0M
2025-03-14 84.39 85.26 83.98 84.61 0.0M
2025-03-13 84.59 84.83 83.74 84.39 0.0M
2025-03-12 85.03 85.27 84.33 84.59 0.0M
2025-03-11 84.90 85.80 84.73 85.03 0.0M
2025-03-10 86.45 86.76 84.68 84.90 0.0M
2025-03-07 87.12 87.13 85.05 86.45 0.0M
2025-03-06 87.26 88.02 86.37 87.12 0.0M
2025-03-05 83.89 87.40 83.89 87.26 0.0M
2025-03-04 87.79 87.79 83.77 83.89 0.0M
2025-03-03 87.15 88.33 86.46 87.79 0.0M
2025-02-28 88.41 88.49 86.88 87.15 0.0M
2025-02-27 90.50 91.59 88.12 88.41 0.0M
2025-02-26 92.06 93.24 89.63 90.50 0.0M
2025-02-25 91.98 92.44 90.73 92.06 0.0M
2025-02-24 93.07 94.28 91.84 91.98 0.0M
2025-02-21 92.61 93.70 92.33 93.07 0.0M
2025-02-20 92.61 94.24 92.51 92.61 0.0M
2025-02-19 92.81 93.36 92.04 92.61 0.0M
2025-02-18 90.50 92.81 89.95 92.81 0.0M
2025-02-17 90.34 91.53 90.34 90.50 0.0M
2025-02-14 89.24 91.99 89.24 90.34 0.0M
2025-02-13 88.90 90.25 87.56 89.24 0.0M
2025-02-12 89.20 90.31 88.62 88.90 0.0M
2025-02-11 90.47 90.93 88.75 89.20 0.0M
2025-02-10 90.31 91.50 90.12 90.47 0.0M
2025-02-07 91.05 92.28 90.31 90.31 0.0M
2025-02-06 88.75 91.19 88.36 91.05 0.0M
2025-02-05 89.13 89.25 88.33 88.75 0.0M
2025-02-04 88.83 89.32 87.24 89.13 0.0M
2025-02-03 91.02 91.02 87.98 88.83 0.0M
2025-01-31 91.37 92.13 90.51 91.02 0.0M
2025-01-30 92.04 92.64 90.49 91.37 0.0M
2025-01-29 88.67 94.44 88.52 92.04 0.0M
2025-01-28 88.25 89.54 88.16 88.67 0.0M
2025-01-27 88.71 89.71 88.02 88.25 0.0M
2025-01-24 88.80 90.63 88.71 88.71 0.0M
2025-01-23 88.74 89.43 88.48 88.80 0.0M
2025-01-22 89.12 90.18 88.74 88.74 0.0M
2025-01-21 88.55 89.39 87.89 89.12 0.0M
2025-01-20 88.70 89.14 87.56 88.55 0.0M
2025-01-17 87.61 89.76 87.58 88.70 0.0M
2025-01-16 87.60 88.07 86.97 87.61 0.0M
2025-01-15 86.49 87.90 86.49 87.60 0.0M
2025-01-14 86.27 87.52 86.27 86.49 0.0M
2025-01-13 85.74 86.48 85.03 86.27 0.0M
2025-01-10 87.10 87.13 84.97 85.74 0.0M
2025-01-09 86.51 87.60 85.33 87.10 0.0M
2025-01-08 87.81 88.58 86.34 86.51 0.0M
2025-01-07 87.84 88.35 86.42 87.81 0.0M
2025-01-06 86.92 89.54 86.17 87.84 0.0M
2025-01-03 87.56 87.60 86.49 86.92 0.0M
2025-01-02 87.92 88.29 87.11 87.56 0.0M