FTSE SuperSector Basic Resources (FTUB5510)

FTUB5510
🏛️ Vereinigtes Königreich →
1,149.84
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
2021-12-31 1,146.83 1,148.47 1,139.70 1,144.66 0.0M
2021-12-30 1,146.24 1,155.86 1,143.86 1,146.83 0.0M
2021-12-29 1,139.39 1,150.93 1,135.64 1,146.24 0.0M
2021-12-24 1,142.56 1,146.74 1,138.53 1,139.39 0.0M
2021-12-23 1,135.70 1,144.76 1,130.70 1,142.56 0.0M
2021-12-22 1,132.55 1,135.70 1,118.56 1,135.70 0.0M
2021-12-21 1,109.46 1,139.35 1,109.46 1,132.55 0.0M
2021-12-20 1,131.17 1,131.17 1,097.71 1,109.46 0.0M
2021-12-17 1,126.18 1,141.27 1,122.96 1,131.17 0.0M
2021-12-16 1,099.34 1,130.47 1,099.34 1,126.18 0.0M
2021-12-15 1,122.55 1,122.55 1,097.89 1,099.34 0.0M
2021-12-14 1,107.03 1,131.12 1,107.03 1,122.55 0.0M
2021-12-13 1,115.92 1,138.50 1,106.78 1,107.03 0.0M
2021-12-10 1,123.19 1,132.70 1,113.73 1,115.92 0.0M
2021-12-09 1,126.75 1,137.30 1,110.21 1,123.19 0.0M
2021-12-08 1,133.69 1,137.77 1,124.15 1,126.75 0.0M
2021-12-07 1,084.02 1,136.30 1,084.02 1,133.69 0.0M
2021-12-06 1,070.90 1,091.22 1,065.45 1,084.02 0.0M
2021-12-03 1,094.59 1,102.30 1,063.50 1,070.90 0.0M
2021-12-02 1,105.75 1,105.75 1,077.22 1,094.59 0.0M
2021-12-01 1,085.41 1,121.64 1,085.41 1,105.75 0.0M
2021-11-30 1,073.92 1,100.02 1,059.83 1,085.41 0.0M
2021-11-29 1,055.55 1,088.41 1,055.55 1,073.92 0.0M
2021-11-26 1,100.95 1,100.95 1,047.65 1,055.55 0.0M
2021-11-25 1,108.29 1,117.05 1,093.45 1,100.95 0.0M
2021-11-24 1,106.17 1,121.77 1,105.17 1,108.29 0.0M
2021-11-23 1,090.52 1,115.76 1,090.52 1,106.17 0.0M
2021-11-22 1,076.36 1,098.19 1,073.75 1,090.52 0.0M
2021-11-19 1,066.77 1,091.11 1,065.70 1,076.36 0.0M
2021-11-18 1,084.08 1,084.08 1,061.44 1,066.77 0.0M
2021-11-17 1,075.90 1,087.11 1,071.84 1,084.08 0.0M
2021-11-16 1,082.59 1,088.57 1,075.90 1,075.90 0.0M
2021-11-15 1,097.37 1,097.37 1,077.00 1,082.59 0.0M
2021-11-12 1,105.04 1,107.88 1,091.15 1,097.37 0.0M
2021-11-11 1,061.15 1,109.52 1,061.14 1,105.04 0.0M
2021-11-10 1,056.71 1,063.88 1,047.15 1,061.15 0.0M
2021-11-09 1,068.51 1,077.68 1,054.36 1,056.71 0.0M
2021-11-08 1,053.82 1,071.24 1,049.35 1,068.51 0.0M
2021-11-05 1,054.77 1,058.21 1,046.75 1,053.82 0.0M
2021-11-04 1,054.89 1,064.80 1,051.15 1,054.77 0.0M
2021-11-03 1,048.67 1,071.94 1,048.67 1,054.89 0.0M
2021-11-02 1,079.43 1,079.43 1,040.89 1,048.67 0.0M
2021-11-01 1,077.48 1,085.84 1,074.35 1,079.43 0.0M
2021-10-29 1,078.45 1,081.07 1,062.36 1,077.48 0.0M
2021-10-28 1,081.55 1,086.60 1,071.62 1,078.45 0.0M
2021-10-27 1,100.32 1,100.32 1,077.83 1,081.55 0.0M
2021-10-26 1,108.15 1,114.93 1,098.64 1,100.32 0.0M
2021-10-25 1,087.34 1,111.72 1,087.34 1,108.15 0.0M
2021-10-22 1,083.76 1,101.56 1,082.43 1,087.34 0.0M
2021-10-21 1,120.61 1,120.61 1,079.96 1,083.76 0.0M
2021-10-20 1,132.38 1,132.38 1,105.20 1,120.61 0.0M
2021-10-19 1,133.99 1,150.67 1,124.81 1,132.38 0.0M
2021-10-18 1,140.42 1,152.99 1,131.04 1,133.99 0.0M
2021-10-15 1,137.63 1,148.13 1,134.22 1,140.42 0.0M
2021-10-14 1,100.56 1,142.47 1,100.56 1,137.63 0.0M
2021-10-13 1,106.77 1,107.84 1,088.66 1,100.56 0.0M
2021-10-12 1,115.37 1,115.37 1,090.52 1,106.77 0.0M
2021-10-11 1,077.30 1,121.38 1,077.30 1,115.37 0.0M
2021-10-08 1,076.45 1,085.90 1,072.32 1,077.30 0.0M
2021-10-07 1,048.35 1,086.42 1,048.35 1,076.45 0.0M
2021-10-06 1,063.96 1,063.96 1,040.94 1,048.35 0.0M
2021-10-05 1,053.41 1,066.92 1,047.88 1,063.96 0.0M
2021-10-04 1,050.18 1,067.23 1,046.08 1,053.41 0.0M
2021-10-01 1,066.81 1,066.81 1,047.35 1,050.18 0.0M
2021-09-30 1,049.35 1,070.47 1,049.27 1,066.81 0.0M
2021-09-29 1,039.97 1,054.02 1,035.95 1,049.35 0.0M
2021-09-28 1,046.58 1,047.56 1,034.92 1,039.97 0.0M
2021-09-27 1,044.08 1,060.14 1,034.42 1,046.58 0.0M
2021-09-24 1,048.09 1,049.42 1,036.83 1,044.08 0.0M
2021-09-23 1,041.71 1,059.00 1,035.24 1,048.09 0.0M
2021-09-22 1,011.63 1,051.41 1,011.54 1,041.71 0.0M
2021-09-21 1,013.36 1,036.96 1,010.62 1,011.63 0.0M
2021-09-20 1,042.89 1,042.89 982.69 1,013.36 0.0M
2021-09-17 1,086.61 1,091.29 1,036.48 1,042.89 0.0M
2021-09-16 1,124.17 1,124.17 1,085.74 1,086.61 0.0M
2021-09-15 1,119.50 1,132.69 1,116.58 1,124.17 0.0M
2021-09-14 1,144.49 1,144.49 1,115.08 1,119.50 0.0M
2021-09-13 1,137.38 1,146.67 1,135.15 1,144.49 0.0M
2021-09-10 1,121.52 1,145.14 1,121.39 1,137.38 0.0M
2021-09-09 1,138.46 1,138.46 1,118.82 1,121.52 0.0M
2021-09-08 1,151.99 1,152.96 1,135.01 1,138.46 0.0M
2021-09-07 1,152.47 1,164.84 1,149.21 1,151.99 0.0M
2021-09-06 1,153.63 1,162.97 1,150.52 1,152.47 0.0M
2021-09-03 1,147.14 1,166.73 1,146.98 1,153.63 0.0M
2021-09-02 1,155.10 1,156.03 1,139.67 1,147.14 0.0M
2021-09-01 1,160.43 1,165.86 1,145.14 1,155.10 0.0M
2021-08-31 1,169.80 1,188.83 1,155.77 1,160.43 0.0M
2021-08-27 1,145.49 1,173.70 1,145.49 1,169.80 0.0M
2021-08-26 1,164.14 1,164.14 1,144.10 1,145.49 0.0M
2021-08-25 1,154.07 1,165.89 1,149.38 1,164.14 0.0M
2021-08-24 1,127.63 1,156.71 1,127.63 1,154.07 0.0M
2021-08-23 1,113.19 1,132.04 1,113.19 1,127.63 0.0M
2021-08-20 1,110.02 1,122.75 1,106.07 1,113.19 0.0M
2021-08-19 1,153.61 1,153.61 1,094.79 1,110.02 0.0M
2021-08-18 1,189.70 1,193.66 1,145.09 1,153.61 0.0M
2021-08-17 1,188.32 1,211.10 1,181.87 1,189.70 0.0M
2021-08-16 1,210.94 1,210.94 1,175.37 1,188.32 0.0M
2021-08-13 1,208.15 1,217.23 1,203.07 1,210.94 0.0M
2021-08-12 1,238.59 1,241.15 1,203.45 1,208.15 0.0M
2021-08-11 1,226.41 1,240.49 1,225.72 1,238.59 0.0M
2021-08-10 1,212.54 1,227.32 1,200.34 1,226.41 0.0M
2021-08-09 1,207.23 1,215.53 1,191.09 1,212.54 0.0M
2021-08-06 1,205.33 1,216.16 1,199.46 1,207.23 0.0M
2021-08-05 1,249.05 1,252.16 1,199.43 1,205.33 0.0M
2021-08-04 1,245.97 1,258.80 1,241.92 1,249.05 0.0M
2021-08-03 1,230.69 1,249.26 1,222.69 1,245.97 0.0M
2021-08-02 1,210.28 1,244.21 1,210.28 1,230.69 0.0M
2021-07-30 1,239.29 1,239.29 1,200.47 1,210.28 0.0M
2021-07-29 1,208.84 1,245.09 1,207.53 1,239.29 0.0M
2021-07-28 1,195.05 1,212.23 1,176.83 1,208.84 0.0M
2021-07-27 1,201.63 1,201.84 1,177.38 1,195.05 0.0M
2021-07-26 1,166.47 1,205.81 1,166.47 1,201.63 0.0M
2021-07-23 1,151.36 1,170.14 1,151.36 1,166.47 0.0M
2021-07-22 1,163.51 1,174.14 1,147.55 1,151.36 0.0M
2021-07-21 1,130.65 1,168.21 1,127.60 1,163.51 0.0M
2021-07-20 1,115.18 1,139.65 1,111.58 1,130.65 0.0M
2021-07-19 1,152.33 1,152.33 1,101.92 1,115.18 0.0M
2021-07-16 1,184.95 1,193.36 1,145.33 1,152.33 0.0M
2021-07-15 1,181.68 1,194.97 1,168.54 1,184.95 0.0M
2021-07-14 1,173.83 1,192.53 1,166.10 1,181.68 0.0M
2021-07-13 1,178.97 1,193.67 1,169.01 1,173.83 0.0M
2021-07-12 1,184.98 1,185.06 1,161.12 1,178.97 0.0M
2021-07-09 1,140.70 1,185.19 1,140.70 1,184.98 0.0M
2021-07-08 1,172.71 1,172.71 1,125.70 1,140.70 0.0M
2021-07-07 1,141.92 1,177.50 1,141.86 1,172.71 0.0M
2021-07-06 1,172.55 1,179.08 1,137.13 1,141.92 0.0M
2021-07-05 1,157.19 1,177.83 1,157.00 1,172.55 0.0M
2021-07-02 1,146.17 1,161.50 1,145.32 1,157.19 0.0M
2021-07-01 1,142.23 1,165.20 1,141.69 1,146.17 0.0M
2021-06-30 1,155.48 1,163.32 1,137.47 1,142.23 0.0M
2021-06-29 1,151.46 1,164.96 1,141.43 1,155.48 0.0M
2021-06-28 1,166.32 1,168.66 1,151.46 1,151.46 0.0M
2021-06-25 1,152.87 1,172.55 1,151.49 1,166.32 0.0M
2021-06-24 1,135.78 1,154.63 1,132.30 1,152.87 0.0M
2021-06-23 1,127.13 1,147.48 1,126.90 1,135.78 0.0M
2021-06-22 1,112.07 1,129.56 1,108.31 1,127.13 0.0M
2021-06-21 1,102.41 1,114.81 1,078.55 1,112.07 0.0M
2021-06-18 1,128.45 1,134.33 1,101.90 1,102.41 0.0M
2021-06-17 1,163.19 1,163.19 1,125.33 1,128.45 0.0M
2021-06-16 1,168.19 1,171.41 1,146.79 1,163.19 0.0M
2021-06-15 1,189.99 1,191.30 1,162.62 1,168.19 0.0M
2021-06-14 1,197.03 1,203.13 1,186.43 1,189.99 0.0M
2021-06-11 1,177.06 1,203.37 1,177.06 1,197.03 0.0M
2021-06-10 1,179.42 1,189.49 1,173.14 1,177.06 0.0M
2021-06-09 1,203.33 1,203.72 1,174.72 1,179.42 0.0M
2021-06-08 1,193.54 1,207.02 1,189.32 1,203.33 0.0M
2021-06-07 1,213.88 1,217.23 1,193.18 1,193.54 0.0M
2021-06-04 1,200.47 1,215.57 1,199.32 1,213.88 0.0M
2021-06-03 1,229.46 1,233.99 1,195.14 1,200.47 0.0M
2021-06-02 1,225.70 1,231.49 1,217.73 1,229.46 0.0M
2021-06-01 1,183.67 1,233.16 1,183.67 1,225.70 0.0M
2021-05-28 1,188.45 1,200.60 1,178.11 1,183.67 0.0M
2021-05-27 1,156.14 1,195.45 1,156.14 1,188.45 0.0M
2021-05-26 1,153.24 1,157.74 1,143.59 1,156.14 0.0M
2021-05-25 1,173.15 1,184.96 1,153.10 1,153.24 0.0M
2021-05-24 1,173.42 1,178.39 1,161.91 1,173.15 0.0M
2021-05-21 1,178.00 1,188.99 1,169.70 1,173.42 0.0M
2021-05-20 1,181.98 1,195.96 1,163.31 1,178.00 0.0M
2021-05-19 1,227.02 1,227.02 1,171.22 1,181.98 0.0M
2021-05-18 1,229.69 1,264.49 1,224.61 1,227.02 0.0M
2021-05-17 1,214.86 1,233.50 1,202.31 1,229.69 0.0M
2021-05-14 1,228.04 1,231.60 1,202.46 1,214.86 0.0M
2021-05-13 1,274.56 1,274.56 1,214.78 1,228.04 0.0M
2021-05-12 1,266.87 1,293.20 1,259.04 1,274.56 0.0M
2021-05-11 1,284.44 1,284.44 1,243.13 1,266.87 0.0M
2021-05-10 1,264.41 1,303.97 1,264.41 1,284.44 0.0M
2021-05-07 1,242.43 1,272.97 1,242.15 1,264.41 0.0M
2021-05-06 1,232.85 1,242.43 1,221.72 1,242.43 0.0M
2021-05-05 1,177.26 1,232.85 1,177.26 1,232.85 0.0M
2021-05-04 1,170.78 1,201.08 1,170.78 1,177.26 0.0M
2021-04-30 1,188.41 1,188.97 1,170.78 1,170.78 0.0M
2021-04-29 1,195.79 1,212.47 1,184.64 1,188.41 0.0M
2021-04-28 1,194.54 1,207.71 1,188.40 1,195.79 0.0M
2021-04-27 1,209.77 1,216.37 1,189.59 1,194.54 0.0M
2021-04-26 1,185.84 1,212.69 1,185.78 1,209.77 0.0M
2021-04-23 1,170.10 1,189.50 1,165.46 1,185.84 0.0M
2021-04-22 1,164.75 1,172.41 1,157.50 1,170.10 0.0M
2021-04-21 1,160.18 1,174.33 1,151.55 1,164.75 0.0M
2021-04-20 1,191.48 1,204.45 1,159.58 1,160.18 0.0M
2021-04-19 1,192.44 1,199.96 1,186.36 1,191.48 0.0M
2021-04-16 1,183.45 1,201.66 1,182.83 1,192.44 0.0M
2021-04-15 1,168.05 1,186.69 1,168.05 1,183.45 0.0M
2021-04-14 1,132.54 1,168.44 1,132.54 1,168.05 0.0M
2021-04-13 1,122.43 1,134.60 1,122.43 1,132.54 0.0M
2021-04-12 1,134.15 1,135.81 1,115.59 1,122.43 0.0M
2021-04-09 1,146.25 1,152.60 1,130.66 1,134.15 0.0M
2021-04-08 1,136.40 1,154.90 1,134.33 1,146.25 0.0M
2021-04-07 1,120.72 1,142.68 1,120.70 1,136.40 0.0M
2021-04-06 1,094.91 1,133.86 1,094.91 1,120.72 0.0M
2021-04-01 1,097.48 1,110.24 1,090.73 1,094.91 0.0M
2021-03-31 1,102.59 1,108.68 1,095.82 1,097.48 0.0M
2021-03-30 1,087.93 1,109.51 1,087.93 1,102.59 0.0M
2021-03-29 1,097.32 1,101.11 1,082.27 1,087.93 0.0M
2021-03-26 1,055.86 1,098.74 1,055.86 1,097.32 0.0M
2021-03-25 1,076.46 1,076.46 1,041.10 1,055.86 0.0M
2021-03-24 1,061.66 1,078.99 1,053.12 1,076.46 0.0M
2021-03-23 1,076.40 1,076.47 1,060.39 1,061.66 0.0M
2021-03-22 1,086.73 1,089.39 1,068.36 1,076.40 0.0M
2021-03-19 1,108.68 1,108.71 1,075.66 1,086.73 0.0M
2021-03-18 1,092.12 1,110.59 1,092.12 1,108.68 0.0M
2021-03-17 1,119.84 1,119.84 1,092.12 1,092.12 0.0M
2021-03-16 1,117.84 1,123.36 1,104.61 1,119.84 0.0M
2021-03-15 1,136.88 1,143.74 1,106.88 1,117.84 0.0M
2021-03-12 1,136.95 1,141.17 1,121.34 1,136.88 0.0M
2021-03-11 1,108.71 1,138.95 1,108.71 1,136.95 0.0M
2021-03-10 1,131.77 1,131.77 1,090.11 1,108.71 0.0M
2021-03-09 1,165.10 1,165.11 1,113.23 1,131.77 0.0M
2021-03-08 1,131.66 1,165.58 1,130.37 1,165.10 0.0M
2021-03-05 1,136.64 1,160.53 1,117.99 1,131.66 0.0M
2021-03-04 1,201.42 1,201.42 1,128.85 1,136.64 0.0M
2021-03-03 1,198.93 1,220.43 1,182.52 1,201.42 0.0M
2021-03-02 1,179.43 1,208.39 1,163.15 1,198.93 0.0M
2021-03-01 1,152.75 1,186.97 1,152.75 1,179.43 0.0M
2021-02-26 1,206.06 1,206.06 1,147.09 1,152.75 0.0M
2021-02-25 1,185.76 1,214.14 1,185.76 1,206.06 0.0M
2021-02-24 1,176.65 1,199.22 1,163.72 1,185.76 0.0M
2021-02-23 1,179.28 1,200.25 1,147.55 1,176.65 0.0M
2021-02-22 1,180.92 1,201.92 1,169.57 1,179.28 0.0M
2021-02-19 1,149.65 1,187.58 1,148.89 1,180.92 0.0M
2021-02-18 1,152.44 1,191.52 1,143.16 1,149.65 0.0M
2021-02-17 1,159.39 1,188.00 1,150.59 1,152.44 0.0M
2021-02-16 1,145.47 1,171.75 1,145.47 1,159.39 0.0M
2021-02-15 1,096.20 1,148.95 1,096.20 1,145.47 0.0M
2021-02-12 1,093.89 1,097.16 1,074.60 1,096.20 0.0M
2021-02-11 1,099.26 1,107.54 1,089.20 1,093.89 0.0M
2021-02-10 1,073.58 1,110.95 1,073.55 1,099.26 0.0M
2021-02-09 1,075.45 1,080.75 1,068.21 1,073.58 0.0M
2021-02-08 1,049.00 1,082.12 1,049.00 1,075.45 0.0M
2021-02-05 1,035.18 1,051.58 1,033.59 1,049.00 0.0M
2021-02-04 1,038.75 1,055.42 1,027.05 1,035.18 0.0M
2021-02-03 1,035.76 1,052.45 1,023.42 1,038.75 0.0M
2021-02-02 1,047.60 1,052.76 1,025.68 1,035.76 0.0M
2021-02-01 1,026.70 1,067.27 1,026.70 1,047.60 0.0M
2021-01-29 1,043.22 1,043.22 1,013.61 1,026.70 0.0M
2021-01-28 1,030.23 1,053.08 1,006.89 1,043.22 0.0M
2021-01-27 1,074.16 1,074.16 1,015.71 1,030.23 0.0M
2021-01-26 1,074.24 1,084.34 1,066.15 1,074.16 0.0M
2021-01-25 1,092.95 1,107.64 1,067.17 1,074.24 0.0M
2021-01-22 1,106.17 1,106.17 1,078.75 1,092.95 0.0M
2021-01-21 1,120.15 1,128.16 1,104.85 1,106.17 0.0M
2021-01-20 1,095.34 1,121.55 1,095.33 1,120.15 0.0M
2021-01-19 1,105.69 1,124.73 1,091.59 1,095.34 0.0M
2021-01-18 1,106.73 1,109.09 1,097.36 1,105.69 0.0M
2021-01-15 1,143.90 1,143.90 1,090.34 1,106.73 0.0M
2021-01-14 1,114.34 1,143.90 1,112.48 1,143.90 0.0M
2021-01-13 1,126.43 1,128.05 1,113.13 1,114.34 0.0M
2021-01-12 1,130.91 1,138.69 1,112.10 1,126.43 0.0M
2021-01-11 1,154.82 1,154.82 1,117.52 1,130.91 0.0M
2021-01-08 1,156.57 1,169.08 1,143.90 1,154.82 0.0M
2021-01-07 1,133.74 1,158.77 1,131.83 1,156.57 0.0M
2021-01-06 1,072.09 1,136.48 1,071.42 1,133.74 0.0M
2021-01-05 1,060.78 1,072.24 1,053.90 1,072.09 0.0M
2021-01-04 1,004.77 1,071.67 1,004.77 1,060.78 0.0M