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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 119.65 121.14 119.34 120.34 0.0M
2023-12-28 118.84 120.73 118.21 119.65 0.0M
2023-12-27 116.60 119.05 115.38 118.84 0.0M
2023-12-22 116.73 117.18 115.56 116.60 0.0M
2023-12-21 116.00 116.73 113.32 116.73 0.0M
2023-12-20 114.08 116.18 114.08 116.00 0.0M
2023-12-19 114.38 115.96 113.50 114.08 0.0M
2023-12-18 114.36 114.80 111.90 114.38 0.0M
2023-12-15 115.50 117.94 113.65 114.36 0.0M
2023-12-14 111.13 116.52 111.13 115.50 0.0M
2023-12-13 115.40 115.72 111.13 111.13 0.0M
2023-12-12 115.29 116.88 113.65 115.40 0.0M
2023-12-11 115.81 116.03 113.86 115.29 0.0M
2023-12-08 113.83 116.39 113.17 115.81 0.0M
2023-12-07 115.17 115.27 112.11 113.83 0.0M
2023-12-06 113.70 115.81 113.70 115.17 0.0M
2023-12-05 113.34 114.04 111.76 113.70 0.0M
2023-12-04 114.50 115.38 112.55 113.34 0.0M
2023-12-01 114.78 116.20 114.04 114.50 0.0M
2023-11-30 117.57 118.84 114.78 114.78 0.0M
2023-11-29 116.64 117.86 115.12 117.57 0.0M
2023-11-28 116.56 117.31 115.52 116.64 0.0M
2023-11-27 117.41 118.45 115.92 116.56 0.0M
2023-11-24 116.04 117.77 113.61 117.41 0.0M
2023-11-23 115.86 117.01 114.54 116.04 0.0M
2023-11-22 114.41 116.87 114.41 115.86 0.0M
2023-11-21 116.74 117.31 114.41 114.41 0.0M
2023-11-20 117.09 118.49 115.84 116.74 0.0M
2023-11-17 113.65 117.91 112.82 117.09 0.0M
2023-11-16 118.21 118.96 113.29 113.65 0.0M
2023-11-15 115.90 121.22 115.90 118.21 0.0M
2023-11-14 111.13 117.01 110.22 115.90 0.0M
2023-11-13 110.40 111.21 109.33 111.13 0.0M
2023-11-10 113.64 114.00 109.43 110.40 0.0M
2023-11-09 114.47 116.82 113.64 113.64 0.0M
2023-11-08 113.68 115.19 111.81 114.47 0.0M
2023-11-07 116.27 116.45 113.10 113.68 0.0M
2023-11-06 116.36 118.14 116.25 116.27 0.0M
2023-11-03 112.72 117.15 111.97 116.36 0.0M
2023-11-02 108.22 113.62 108.22 112.72 0.0M
2023-11-01 110.42 110.57 105.33 108.22 0.0M
2023-10-31 105.81 110.49 104.89 110.42 0.0M
2023-10-30 103.25 106.52 101.67 105.81 0.0M
2023-10-27 101.58 104.26 101.58 103.25 0.0M
2023-10-26 101.80 102.14 99.01 101.58 0.0M
2023-10-25 104.58 104.62 101.38 101.80 0.0M
2023-10-24 108.92 109.64 103.79 104.58 0.0M
2023-10-23 107.30 108.92 105.39 108.92 0.0M
2023-10-20 108.46 108.86 106.10 107.30 0.0M
2023-10-19 110.44 110.51 108.46 108.46 0.0M
2023-10-18 112.52 113.16 110.18 110.44 0.0M
2023-10-17 111.56 113.33 110.31 112.52 0.0M
2023-10-16 110.77 112.57 108.86 111.56 0.0M
2023-10-13 114.64 114.67 110.77 110.77 0.0M
2023-10-12 115.58 116.73 113.98 114.64 0.0M
2023-10-11 116.93 117.32 114.49 115.58 0.0M
2023-10-10 113.30 117.73 112.92 116.93 0.0M
2023-10-09 115.84 115.84 112.88 113.30 0.0M
2023-10-06 114.57 117.75 113.10 115.84 0.0M
2023-10-05 117.19 117.81 114.28 114.57 0.0M
2023-10-04 116.74 119.04 113.18 117.19 0.0M
2023-10-03 119.60 120.76 116.74 116.74 0.0M
2023-10-02 123.64 124.33 119.15 119.60 0.0M
2023-09-29 120.92 126.33 120.92 123.64 0.0M
2023-09-28 119.96 121.55 118.81 120.92 0.0M
2023-09-27 120.83 122.57 119.96 119.96 0.0M
2023-09-26 124.71 124.71 120.83 120.83 0.0M
2023-09-25 126.53 126.53 122.46 124.71 0.0M
2023-09-22 129.54 129.54 126.53 126.53 0.0M
2023-09-21 131.97 132.99 128.41 129.54 0.0M
2023-09-20 130.75 133.04 129.91 131.97 0.0M
2023-09-19 129.52 132.14 127.40 130.75 0.0M
2023-09-18 137.87 139.16 129.19 129.52 0.0M
2023-09-15 138.09 139.74 137.23 137.87 0.0M
2023-09-14 138.28 138.28 134.54 138.09 0.0M
2023-09-13 137.40 139.78 135.04 138.28 0.0M
2023-09-12 143.77 144.91 134.83 137.40 0.0M
2023-09-11 139.05 144.24 139.05 143.77 0.0M
2023-09-08 135.49 139.05 135.49 139.05 0.0M
2023-09-07 137.71 138.61 133.48 135.49 0.0M
2023-09-06 137.91 138.11 136.04 137.71 0.0M
2023-09-05 135.08 137.91 133.40 137.91 0.0M
2023-09-04 133.46 135.41 132.67 135.08 0.0M
2023-09-01 136.90 137.16 133.31 133.46 0.0M
2023-08-31 136.12 137.41 135.30 136.90 0.0M
2023-08-30 136.79 137.74 135.84 136.12 0.0M
2023-08-29 133.63 137.07 133.63 136.79 0.0M
2023-08-25 130.59 134.20 130.14 133.63 0.0M
2023-08-24 132.15 134.43 130.38 130.59 0.0M
2023-08-23 130.61 132.15 129.47 132.15 0.0M
2023-08-22 128.76 130.74 128.34 130.61 0.0M
2023-08-21 129.60 129.69 127.51 128.76 0.0M
2023-08-18 132.15 132.15 128.01 129.60 0.0M
2023-08-17 134.97 134.97 131.64 132.15 0.0M
2023-08-16 136.53 138.02 134.86 134.97 0.0M
2023-08-15 137.66 138.10 135.77 136.53 0.0M
2023-08-14 139.14 140.34 136.26 137.66 0.0M
2023-08-11 142.86 142.86 139.14 139.14 0.0M
2023-08-10 144.07 145.51 142.34 142.86 0.0M
2023-08-09 144.69 146.40 144.07 144.07 0.0M
2023-08-08 142.33 148.11 142.33 144.69 0.0M
2023-08-07 143.66 144.38 142.23 142.33 0.0M
2023-08-04 141.20 144.38 141.20 143.66 0.0M
2023-08-03 144.68 145.14 140.28 141.20 0.0M
2023-08-02 147.82 147.82 143.05 144.68 0.0M
2023-08-01 148.89 148.89 145.94 147.82 0.0M
2023-07-31 147.04 149.33 145.26 148.89 0.0M
2023-07-28 147.49 149.13 146.48 147.04 0.0M
2023-07-27 144.76 148.77 143.66 147.49 0.0M
2023-07-26 143.36 146.55 142.76 144.76 0.0M
2023-07-25 144.55 145.51 143.25 143.36 0.0M
2023-07-24 145.54 147.25 144.17 144.55 0.0M
2023-07-21 144.03 145.75 143.93 145.54 0.0M
2023-07-20 146.64 147.26 144.03 144.03 0.0M
2023-07-19 140.91 146.67 140.91 146.64 0.0M
2023-07-18 137.18 141.57 137.13 140.91 0.0M
2023-07-17 136.44 138.49 134.66 137.18 0.0M
2023-07-14 138.77 138.82 135.88 136.44 0.0M
2023-07-13 138.74 140.52 138.05 138.77 0.0M
2023-07-12 137.94 139.54 136.24 138.74 0.0M
2023-07-11 142.95 142.95 137.21 137.94 0.0M
2023-07-10 142.00 142.95 140.85 142.95 0.0M
2023-07-07 139.06 142.78 138.95 142.00 0.0M
2023-07-06 142.38 142.38 138.99 139.06 0.0M
2023-07-05 143.31 145.01 141.44 142.38 0.0M
2023-07-04 143.94 144.53 142.07 143.31 0.0M
2023-07-03 146.95 149.50 143.94 143.94 0.0M
2023-06-30 145.13 148.65 145.13 146.95 0.0M
2023-06-29 143.30 147.61 142.94 145.13 0.0M
2023-06-28 139.13 143.47 138.55 143.30 0.0M
2023-06-27 141.57 141.82 137.05 139.13 0.0M
2023-06-26 137.73 144.82 137.67 141.57 0.0M
2023-06-23 139.30 140.38 137.47 137.73 0.0M
2023-06-22 139.28 140.89 137.38 139.30 0.0M
2023-06-21 135.53 141.38 134.64 139.28 0.0M
2023-06-20 137.14 137.14 134.17 135.53 0.0M
2023-06-19 140.95 140.95 136.29 137.14 0.0M
2023-06-16 140.04 142.27 139.51 140.95 0.0M
2023-06-15 140.42 143.58 137.36 140.04 0.0M
2023-06-14 137.17 140.67 137.17 140.42 0.0M
2023-06-13 135.89 137.94 135.56 137.17 0.0M
2023-06-12 135.42 136.52 134.38 135.89 0.0M
2023-06-09 136.78 136.98 134.79 135.42 0.0M
2023-06-08 135.59 137.55 134.49 136.78 0.0M
2023-06-07 135.56 136.00 133.75 135.59 0.0M
2023-06-06 134.43 137.70 132.93 135.56 0.0M
2023-06-05 134.22 137.43 133.13 134.43 0.0M
2023-06-02 132.50 136.86 132.50 134.22 0.0M
2023-06-01 138.35 138.92 132.50 132.50 0.0M
2023-05-31 138.91 140.79 134.70 138.35 0.0M
2023-05-30 139.80 140.50 137.80 138.91 0.0M
2023-05-26 142.29 142.66 138.53 139.80 0.0M
2023-05-25 139.55 143.73 138.15 142.29 0.0M
2023-05-24 139.61 142.11 138.16 139.55 0.0M
2023-05-23 146.28 149.89 136.76 139.61 0.0M
2023-05-22 143.16 147.90 142.44 146.28 0.0M
2023-05-19 136.98 144.32 136.79 143.16 0.0M
2023-05-18 131.53 140.24 131.13 136.98 0.0M
2023-05-17 129.99 132.68 128.68 131.53 0.0M
2023-05-16 128.66 130.10 127.31 129.99 0.0M
2023-05-15 127.02 129.73 126.67 128.66 0.0M
2023-05-12 126.42 128.41 124.87 127.02 0.0M
2023-05-11 125.31 128.63 125.18 126.42 0.0M
2023-05-10 126.48 131.46 125.02 125.31 0.0M
2023-05-09 128.10 128.34 124.43 126.48 0.0M
2023-05-05 125.65 128.10 124.01 128.10 0.0M
2023-05-04 128.71 131.67 125.52 125.65 0.0M
2023-05-03 130.00 133.63 128.26 128.71 0.0M
2023-05-02 131.91 136.95 129.30 130.00 0.0M
2023-04-28 129.82 132.07 128.54 131.91 0.0M
2023-04-27 124.98 129.91 123.46 129.82 0.0M
2023-04-26 123.92 125.94 122.40 124.98 0.0M
2023-04-25 127.08 127.56 123.92 123.92 0.0M
2023-04-24 130.11 131.32 126.35 127.08 0.0M
2023-04-21 127.57 130.76 126.13 130.11 0.0M
2023-04-20 128.13 129.13 126.24 127.57 0.0M
2023-04-19 130.26 132.02 126.65 128.13 0.0M
2023-04-18 131.37 133.34 129.95 130.26 0.0M
2023-04-17 134.35 135.50 130.98 131.37 0.0M
2023-04-14 131.03 135.43 131.03 134.35 0.0M
2023-04-13 130.74 133.44 130.65 131.03 0.0M
2023-04-12 129.16 132.45 127.79 130.74 0.0M
2023-04-11 126.40 130.89 126.40 129.16 0.0M
2023-04-06 123.27 126.60 122.19 126.40 0.0M
2023-04-05 127.74 132.78 121.54 123.27 0.0M
2023-04-04 133.18 134.35 127.16 127.74 0.0M
2023-04-03 130.67 136.28 130.67 133.18 0.0M
2023-03-31 128.38 132.99 126.69 130.67 0.0M
2023-03-30 126.85 131.98 126.85 128.38 0.0M
2023-03-29 128.49 129.62 125.66 126.85 0.0M
2023-03-28 122.91 129.57 122.24 128.49 0.0M
2023-03-27 120.44 125.03 120.44 122.91 0.0M
2023-03-24 124.89 125.66 119.30 120.44 0.0M
2023-03-23 126.38 127.95 123.55 124.89 0.0M
2023-03-22 125.07 127.59 122.90 126.38 0.0M
2023-03-21 125.05 130.33 123.99 125.07 0.0M
2023-03-20 125.88 130.04 118.17 125.05 0.0M
2023-03-17 131.75 136.97 123.50 125.88 0.0M
2023-03-16 133.44 140.55 129.39 131.75 0.0M
2023-03-15 144.81 146.13 132.36 133.44 0.0M
2023-03-14 137.22 145.51 136.31 144.81 0.0M
2023-03-13 140.27 144.34 134.34 137.22 0.0M
2023-03-10 148.20 148.20 138.44 140.27 0.0M
2023-03-09 156.97 156.97 147.74 148.20 0.0M
2023-03-08 161.16 163.35 155.64 156.97 0.0M
2023-03-07 154.19 165.18 153.68 161.16 0.0M
2023-03-06 139.85 162.83 139.85 154.19 0.0M
2023-03-03 131.17 143.58 128.76 139.85 0.0M
2023-03-02 127.31 132.85 127.31 131.17 0.0M
2023-03-01 125.35 142.71 125.35 127.31 0.0M
2023-02-28 124.72 126.56 121.50 125.35 0.0M
2023-02-27 121.12 126.39 121.12 124.72 0.0M
2023-02-24 120.70 124.27 119.68 121.12 0.0M
2023-02-23 119.96 122.12 118.67 120.70 0.0M
2023-02-22 121.60 121.60 118.94 119.96 0.0M
2023-02-21 123.08 123.77 119.33 121.60 0.0M
2023-02-20 123.42 125.21 123.08 123.08 0.0M
2023-02-17 123.89 124.98 120.14 123.42 0.0M
2023-02-16 123.80 125.75 121.80 123.89 0.0M
2023-02-15 124.18 127.69 122.51 123.80 0.0M
2023-02-14 119.81 125.11 119.81 124.18 0.0M
2023-02-13 118.07 120.15 116.60 119.81 0.0M
2023-02-10 118.09 119.88 116.99 118.07 0.0M
2023-02-09 116.20 120.40 115.56 118.09 0.0M
2023-02-08 113.88 117.11 112.60 116.20 0.0M
2023-02-07 114.81 116.49 113.30 113.88 0.0M
2023-02-06 114.98 114.98 112.02 114.81 0.0M
2023-02-03 115.58 115.58 113.61 114.98 0.0M
2023-02-02 110.72 116.43 109.74 115.58 0.0M
2023-02-01 110.92 111.76 108.63 110.72 0.0M
2023-01-31 112.03 113.73 110.36 110.92 0.0M
2023-01-30 112.07 113.87 110.37 112.03 0.0M
2023-01-27 109.07 113.01 109.07 112.07 0.0M
2023-01-26 108.41 111.28 108.40 109.07 0.0M
2023-01-25 110.82 111.04 107.03 108.41 0.0M
2023-01-24 110.71 111.93 109.78 110.82 0.0M
2023-01-23 111.20 113.13 109.37 110.71 0.0M
2023-01-20 109.05 113.01 108.51 111.20 0.0M
2023-01-19 111.49 112.39 107.89 109.05 0.0M
2023-01-18 118.46 118.48 110.20 111.49 0.0M
2023-01-17 116.29 118.74 114.22 118.46 0.0M
2023-01-16 120.15 120.15 115.87 116.29 0.0M
2023-01-13 119.39 122.21 118.13 120.15 0.0M
2023-01-12 116.94 120.97 116.62 119.39 0.0M
2023-01-11 113.79 119.53 113.38 116.94 0.0M
2023-01-10 116.24 116.24 112.95 113.79 0.0M
2023-01-09 112.25 116.24 111.07 116.24 0.0M
2023-01-06 114.95 114.95 112.08 112.25 0.0M
2023-01-05 113.71 116.94 113.04 114.95 0.0M
2023-01-04 114.77 115.72 112.59 113.71 0.0M
2023-01-03 112.78 116.92 112.78 114.77 0.0M