FTSE SuperSector Banks (FTUB3010)

FTUB3010
🏛️ Vereinigtes Königreich →
236.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 235.09 236.08 235.09 235.61 0.0K
08:05 235.68 235.86 235.46 235.72 0.0K
08:10 235.71 236.03 235.67 235.96 0.0K
08:15 235.90 235.90 235.64 235.68 0.0K
08:20 235.67 235.67 235.29 235.39 0.0K
08:25 235.41 235.47 234.95 234.95 0.0K
08:30 235.05 235.30 234.99 235.29 0.0K
08:35 235.31 235.66 235.30 235.50 0.0K
08:40 235.50 235.83 235.45 235.72 0.0K
08:45 235.72 235.72 235.47 235.65 0.0K
08:50 235.68 235.73 235.58 235.61 0.0K
08:55 235.66 235.71 235.54 235.69 0.0K
09:00 235.70 235.95 235.70 235.73 0.0K
09:05 235.74 235.89 235.69 235.78 0.0K
09:10 235.77 235.82 235.44 235.45 0.0K
09:15 235.33 235.44 235.22 235.27 0.0K
09:20 235.25 235.48 235.25 235.48 0.0K
09:25 235.49 235.88 235.49 235.88 0.0K
09:30 235.96 236.40 235.95 236.29 0.0K
09:35 236.28 236.29 236.08 236.11 0.0K
09:40 236.12 236.37 236.12 236.26 0.0K
09:45 236.27 236.32 236.16 236.17 0.0K
09:50 236.17 236.31 236.14 236.30 0.0K
09:55 236.30 236.36 236.27 236.35 0.0K
10:00 236.31 236.47 236.31 236.44 0.0K
10:05 236.43 236.67 236.40 236.67 0.0K
10:10 236.69 236.78 236.66 236.78 0.0K
10:15 236.86 236.93 236.77 236.89 0.0K
10:20 236.89 236.89 236.72 236.77 0.0K
10:25 236.77 236.79 236.66 236.68 0.0K
10:30 236.68 236.78 236.65 236.70 0.0K
10:35 236.69 236.69 236.33 236.37 0.0K
10:40 236.34 236.38 236.31 236.32 0.0K
10:45 236.32 236.32 236.07 236.08 0.0K
10:50 236.08 236.15 235.99 236.12 0.0K
10:55 236.10 236.12 235.86 235.87 0.0K
11:00 235.87 235.94 235.82 235.90 0.0K
11:05 235.89 235.89 235.71 235.79 0.0K
11:10 235.84 235.92 235.84 235.89 0.0K
11:15 235.89 235.89 235.78 235.78 0.0K
11:20 235.77 235.77 235.61 235.61 0.0K
11:25 235.61 235.62 235.38 235.38 0.0K
11:30 235.38 235.39 235.29 235.33 0.0K
11:35 235.30 235.32 235.25 235.30 0.0K
11:40 235.31 235.31 235.24 235.31 0.0K
11:45 235.29 235.48 235.29 235.43 0.0K
11:50 235.43 235.46 235.42 235.44 0.0K
11:55 235.47 235.58 235.47 235.54 0.0K
12:00 235.54 235.54 235.34 235.36 0.0K
12:05 235.36 235.43 235.15 235.21 0.0K
12:10 235.20 235.32 235.19 235.31 0.0K
12:15 235.32 235.39 235.32 235.35 0.0K
12:20 235.36 235.55 235.36 235.55 0.0K
12:25 235.56 235.56 235.44 235.44 0.0K
12:30 235.43 235.45 235.32 235.36 0.0K
12:35 235.36 235.36 235.20 235.33 0.0K
12:40 235.39 235.42 235.35 235.35 0.0K
12:45 235.30 235.43 235.29 235.39 0.0K
12:50 235.41 235.53 235.41 235.53 0.0K
12:55 235.59 235.64 235.57 235.59 0.0K
13:00 235.59 235.79 235.59 235.70 0.0K
13:05 235.70 235.70 235.66 235.67 0.0K
13:10 235.68 235.71 235.61 235.70 0.0K
13:15 235.71 235.89 235.71 235.84 0.0K
13:20 235.89 235.95 235.87 235.92 0.0K
13:25 235.99 236.05 235.96 236.02 0.0K
13:30 236.06 236.09 236.01 236.07 0.0K
13:35 236.07 236.08 236.01 236.04 0.0K
13:40 236.05 236.05 235.69 235.73 0.0K
13:45 235.75 235.77 235.68 235.68 0.0K
13:50 235.66 235.80 235.65 235.78 0.0K
13:55 235.77 235.84 235.69 235.84 0.0K
14:00 235.85 236.06 235.83 235.97 0.0K
14:05 236.00 236.10 235.95 236.10 0.0K
14:10 236.12 236.26 236.12 236.17 0.0K
14:15 236.13 236.35 236.13 236.35 0.0K
14:20 236.36 236.66 236.36 236.65 0.0K
14:25 236.66 236.76 236.55 236.76 0.0K
14:30 236.72 236.98 236.62 236.85 0.0K
14:35 236.86 237.10 236.83 237.05 0.0K
14:40 237.07 237.21 236.89 237.06 0.0K
14:45 237.06 237.50 237.06 237.44 0.0K
14:50 237.38 237.47 237.21 237.29 0.0K
14:55 237.29 237.35 237.19 237.31 0.0K
15:00 237.32 237.33 236.96 237.08 0.0K
15:05 237.09 237.24 236.96 237.04 0.0K
15:10 237.05 237.17 237.01 237.10 0.0K
15:15 237.06 237.35 237.04 237.28 0.0K
15:20 237.30 237.41 237.26 237.37 0.0K
15:25 237.36 237.53 237.31 237.53 0.0K
15:30 237.54 237.58 237.42 237.44 0.0K
15:35 237.43 237.65 237.43 237.64 0.0K
15:40 237.68 237.90 237.66 237.90 0.0K
15:45 237.93 238.03 237.85 237.85 0.0K
15:50 237.86 237.92 237.72 237.72 0.0K
15:55 237.72 237.76 237.57 237.57 0.0K
16:00 237.56 237.68 237.49 237.55 0.0K
16:05 237.56 237.63 237.56 237.57 0.0K
16:10 237.55 237.60 237.30 237.33 0.0K
16:15 237.30 237.30 236.86 236.94 0.0K
16:20 236.92 236.98 236.91 236.97 0.0K
16:25 236.96 236.96 236.64 236.76 0.0K
16:35 236.56 236.56 236.56 236.56 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 232.87 237.22 232.72 236.75 0.0M
2025-09-25 236.42 236.42 232.27 232.87 0.0M
2025-09-24 236.56 237.42 232.72 236.42 0.0M
2025-09-23 235.09 238.03 234.95 236.56 0.0M
2025-09-22 234.47 235.15 232.92 235.09 0.0M
2025-09-19 235.19 235.94 232.62 234.47 0.0M
2025-09-18 233.60 235.69 232.88 235.19 0.0M
2025-09-17 231.60 234.47 231.25 233.60 0.0M
2025-09-16 235.61 235.88 231.40 231.60 0.0M
2025-09-15 233.09 235.64 233.09 235.61 0.0M
2025-09-12 233.17 233.83 232.47 233.09 0.0M
2025-09-11 230.53 233.23 230.53 233.17 0.0M
2025-09-10 228.12 231.00 228.10 230.53 0.0M
2025-09-09 225.10 228.20 224.64 228.12 0.0M
2025-09-08 222.73 225.24 222.73 225.10 0.0M
2025-09-05 224.48 226.67 222.16 222.73 0.0M
2025-09-04 221.78 224.81 221.46 224.48 0.0M
2025-09-03 220.38 222.22 219.11 221.78 0.0M
2025-09-02 223.25 223.88 220.04 220.38 0.0M
2025-09-01 221.38 223.30 221.18 223.25 0.0M
2025-08-29 225.57 225.57 219.57 221.38 0.0M
2025-08-28 226.22 226.99 224.76 225.57 0.0M
2025-08-27 228.26 229.48 225.21 226.22 0.0M
2025-08-26 230.26 230.26 226.08 228.26 0.0M
2025-08-22 229.13 231.37 229.13 230.26 0.0M
2025-08-21 228.09 229.27 227.07 229.13 0.0M
2025-08-20 224.97 228.16 224.31 228.09 0.0M
2025-08-19 224.35 226.39 224.35 224.97 0.0M
2025-08-18 223.62 224.35 221.74 224.35 0.0M
2025-08-15 227.83 228.11 223.07 223.62 0.0M
2025-08-14 227.29 227.97 225.61 227.83 0.0M
2025-08-13 227.12 228.25 226.68 227.29 0.0M
2025-08-12 225.44 227.53 225.44 227.12 0.0M
2025-08-11 222.78 225.44 222.78 225.44 0.0M
2025-08-08 220.96 222.78 220.20 222.78 0.0M
2025-08-07 221.83 222.90 220.35 220.96 0.0M
2025-08-06 220.30 222.01 220.30 221.83 0.0M
2025-08-05 221.17 222.57 219.51 220.30 0.0M
2025-08-04 216.12 221.33 216.12 221.17 0.0M
2025-08-01 219.77 219.77 213.60 216.12 0.0M
2025-07-31 221.13 221.72 218.99 219.77 0.0M
2025-07-30 225.62 226.05 219.72 221.13 0.0M
2025-07-29 222.23 226.42 222.00 225.62 0.0M
2025-07-28 222.71 224.25 221.36 222.23 0.0M
2025-07-25 221.52 223.24 219.96 222.71 0.0M
2025-07-24 218.92 223.03 218.86 221.52 0.0M
2025-07-23 218.30 219.49 216.97 218.92 0.0M
2025-07-22 219.25 219.25 216.77 218.30 0.0M
2025-07-21 217.05 219.25 215.78 219.25 0.0M
2025-07-18 217.26 217.43 215.38 217.05 0.0M
2025-07-17 213.35 217.70 213.35 217.26 0.0M
2025-07-16 213.71 215.73 213.35 213.35 0.0M
2025-07-15 214.39 215.98 213.16 213.71 0.0M
2025-07-14 211.72 214.61 211.45 214.39 0.0M
2025-07-11 213.82 214.12 210.30 211.72 0.0M
2025-07-10 211.13 214.13 211.13 213.82 0.0M
2025-07-09 209.49 211.66 209.49 211.13 0.0M
2025-07-08 208.20 210.30 208.05 209.49 0.0M
2025-07-07 206.47 208.82 206.47 208.20 0.0M
2025-07-04 207.17 207.34 205.69 206.47 0.0M
2025-07-03 204.52 207.38 204.40 207.17 0.0M
2025-07-02 205.58 209.97 203.45 204.52 0.0M
2025-07-01 208.55 208.64 205.06 205.58 0.0M
2025-06-30 208.95 209.67 206.89 208.55 0.0M
2025-06-27 205.88 209.28 205.88 208.95 0.0M
2025-06-26 207.90 208.47 205.88 205.88 0.0M
2025-06-25 208.17 209.19 206.71 207.90 0.0M
2025-06-24 201.84 208.20 201.84 208.17 0.0M
2025-06-23 204.23 204.65 201.84 201.84 0.0M
2025-06-20 203.41 206.75 203.41 204.23 0.0M
2025-06-19 206.20 206.21 203.41 203.41 0.0M
2025-06-18 203.97 206.91 203.97 206.20 0.0M
2025-06-17 206.93 206.95 203.84 203.97 0.0M
2025-06-16 204.02 207.27 204.01 206.93 0.0M
2025-06-13 206.04 206.08 201.85 204.02 0.0M
2025-06-12 205.40 206.46 203.43 206.04 0.0M
2025-06-11 205.24 207.57 205.00 205.40 0.0M
2025-06-10 208.97 209.34 205.24 205.24 0.0M
2025-06-09 208.58 209.06 207.71 208.97 0.0M
2025-06-06 206.17 209.02 206.04 208.58 0.0M
2025-06-05 206.24 207.02 205.16 206.17 0.0M
2025-06-04 207.20 208.24 205.89 206.24 0.0M
2025-06-03 207.00 207.31 203.64 207.20 0.0M
2025-06-02 206.60 207.50 205.25 207.00 0.0M
2025-05-30 206.18 207.91 205.45 206.60 0.0M
2025-05-29 204.61 207.73 204.61 206.18 0.0M
2025-05-28 206.48 207.19 204.61 204.61 0.0M
2025-05-27 205.76 207.97 205.76 206.48 0.0M
2025-05-23 207.91 208.97 200.26 205.76 0.0M
2025-05-22 207.93 208.18 206.00 207.91 0.0M
2025-05-21 208.63 209.19 207.28 207.93 0.0M
2025-05-20 205.97 208.78 205.97 208.63 0.0M
2025-05-19 205.58 206.26 203.61 205.97 0.0M
2025-05-16 204.31 205.58 203.78 205.58 0.0M
2025-05-15 203.04 204.96 202.63 204.31 0.0M
2025-05-14 202.67 203.28 199.99 203.04 0.0M
2025-05-13 202.78 203.73 200.30 202.67 0.0M
2025-05-12 197.26 203.96 197.25 202.78 0.0M
2025-05-09 195.97 197.79 195.97 197.26 0.0M
2025-05-08 194.33 196.20 194.01 195.97 0.0M
2025-05-07 194.85 195.66 193.26 194.33 0.0M
2025-05-06 195.25 196.34 191.96 194.85 0.0M
2025-05-02 192.36 196.37 191.83 195.25 0.0M
2025-05-01 193.88 194.90 192.19 192.36 0.0M
2025-04-30 197.20 197.48 190.03 193.88 0.0M
2025-04-29 193.53 198.05 193.53 197.20 0.0M
2025-04-28 193.47 194.74 192.99 193.53 0.0M
2025-04-25 191.85 193.55 191.73 193.47 0.0M
2025-04-24 195.05 195.05 190.85 191.85 0.0M
2025-04-23 185.96 195.49 185.96 195.05 0.0M
2025-04-22 183.84 186.00 183.12 185.96 0.0M
2025-04-17 184.04 184.50 182.34 183.84 0.0M
2025-04-16 183.67 184.04 181.27 184.04 0.0M
2025-04-15 179.55 183.93 179.09 183.67 0.0M
2025-04-14 172.94 180.01 172.94 179.55 0.0M
2025-04-11 171.55 174.44 169.88 172.94 0.0M
2025-04-10 165.00 181.85 165.00 171.55 0.0M
2025-04-09 170.70 170.70 162.33 165.00 0.0M
2025-04-08 168.52 173.50 167.64 170.70 0.0M
2025-04-07 172.50 175.78 161.00 168.52 0.0M
2025-04-04 184.13 184.13 167.79 172.50 0.0M
2025-04-03 199.37 199.37 184.13 184.13 0.0M
2025-04-02 198.18 199.37 196.52 199.37 0.0M
2025-04-01 196.57 199.94 196.57 198.18 0.0M
2025-03-31 199.49 199.49 194.86 196.57 0.0M
2025-03-28 202.23 202.23 198.85 199.49 0.0M
2025-03-27 203.04 203.05 199.43 202.23 0.0M
2025-03-26 202.29 204.30 201.54 203.04 0.0M
2025-03-25 200.81 202.58 199.85 202.29 0.0M
2025-03-24 198.49 201.62 198.49 200.81 0.0M
2025-03-21 198.87 199.52 196.74 198.49 0.0M
2025-03-20 201.86 202.37 197.74 198.87 0.0M
2025-03-19 201.44 202.22 199.66 201.86 0.0M
2025-03-18 197.16 201.70 197.15 201.44 0.0M
2025-03-17 196.01 197.33 195.93 197.16 0.0M
2025-03-14 192.29 196.52 191.39 196.01 0.0M
2025-03-13 192.52 194.80 191.38 192.29 0.0M
2025-03-12 189.51 193.11 189.51 192.52 0.0M
2025-03-11 192.74 192.74 187.95 189.51 0.0M
2025-03-10 198.75 200.16 192.19 192.74 0.0M
2025-03-07 201.50 202.21 198.75 198.75 0.0M
2025-03-06 207.15 207.79 200.91 201.50 0.0M
2025-03-05 203.55 209.03 203.54 207.15 0.0M
2025-03-04 209.93 209.93 203.52 203.55 0.0M
2025-03-03 209.15 211.89 207.26 209.93 0.0M
2025-02-28 204.85 209.15 203.66 209.15 0.0M
2025-02-27 205.27 205.33 202.98 204.85 0.0M
2025-02-26 200.14 205.45 200.14 205.27 0.0M
2025-02-25 196.48 202.07 196.48 200.14 0.0M
2025-02-24 198.32 198.34 195.04 196.48 0.0M
2025-02-21 195.28 198.77 195.28 198.32 0.0M
2025-02-20 196.75 197.60 195.05 195.28 0.0M
2025-02-19 197.73 199.32 195.96 196.75 0.0M
2025-02-18 194.80 197.88 194.80 197.73 0.0M
2025-02-17 192.52 195.75 192.52 194.80 0.0M
2025-02-14 193.42 193.42 191.15 192.52 0.0M
2025-02-13 196.03 196.03 192.32 193.42 0.0M
2025-02-12 194.55 196.35 193.89 196.03 0.0M
2025-02-11 192.46 194.60 192.43 194.55 0.0M
2025-02-10 191.27 193.78 191.17 192.46 0.0M
2025-02-07 191.28 191.68 190.25 191.27 0.0M
2025-02-06 185.89 191.32 185.89 191.28 0.0M
2025-02-05 185.58 185.89 184.39 185.89 0.0M
2025-02-04 184.07 185.69 183.66 185.58 0.0M
2025-02-03 188.68 188.68 182.62 184.07 0.0M
2025-01-31 187.90 189.37 187.80 188.68 0.0M
2025-01-30 187.53 188.03 186.57 187.90 0.0M
2025-01-29 184.30 187.70 184.30 187.53 0.0M
2025-01-28 184.05 184.64 182.61 184.30 0.0M
2025-01-27 184.10 184.81 182.99 184.05 0.0M
2025-01-24 186.71 186.71 183.51 184.10 0.0M
2025-01-23 184.44 186.71 184.17 186.71 0.0M
2025-01-22 184.84 185.96 184.03 184.44 0.0M
2025-01-21 183.35 185.70 183.35 184.84 0.0M
2025-01-20 182.73 183.86 182.68 183.35 0.0M
2025-01-17 180.58 183.66 180.57 182.73 0.0M
2025-01-16 178.59 181.40 178.59 180.58 0.0M
2025-01-15 173.55 179.20 173.55 178.59 0.0M
2025-01-14 172.69 174.01 172.06 173.55 0.0M
2025-01-13 172.25 173.03 170.40 172.69 0.0M
2025-01-10 174.17 174.18 171.09 172.25 0.0M
2025-01-09 172.99 174.17 171.80 174.17 0.0M
2025-01-08 171.80 174.92 171.08 172.99 0.0M
2025-01-07 174.56 174.57 170.63 171.80 0.0M
2025-01-06 172.63 174.56 172.57 174.56 0.0M
2025-01-03 172.97 173.81 171.90 172.63 0.0M
2025-01-02 173.25 173.25 169.64 172.97 0.0M