FTSE 350 Electricity TR (TRINMX651010)

TRINMX651010
🏛️ Vereinigtes Königreich →
11,643.41
Letzte Aktualisierung: 2025-09-26
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 11,238.21 11,330.79 11,228.99 11,228.99 0.0M
2023-12-28 11,210.96 11,266.86 11,186.93 11,238.21 0.0M
2023-12-27 11,197.87 11,283.17 11,114.85 11,210.96 0.0M
2023-12-22 11,184.27 11,216.89 11,144.03 11,197.87 0.0M
2023-12-21 11,176.17 11,186.06 11,103.27 11,184.27 0.0M
2023-12-20 11,111.57 11,261.53 11,084.75 11,176.17 0.0M
2023-12-19 11,160.67 11,230.99 11,083.74 11,111.57 0.0M
2023-12-18 11,290.68 11,290.68 11,150.80 11,160.67 0.0M
2023-12-15 11,422.59 11,453.60 11,191.94 11,290.68 0.0M
2023-12-14 11,258.09 11,644.16 11,258.09 11,422.59 0.0M
2023-12-13 11,120.65 11,271.72 11,086.88 11,258.09 0.0M
2023-12-12 11,155.21 11,225.90 11,109.79 11,120.65 0.0M
2023-12-11 11,336.69 11,336.69 11,062.60 11,155.21 0.0M
2023-12-08 11,259.47 11,349.33 11,145.54 11,336.69 0.0M
2023-12-07 11,257.89 11,316.34 11,236.96 11,259.47 0.0M
2023-12-06 11,251.17 11,331.75 11,167.45 11,257.89 0.0M
2023-12-05 11,105.04 11,251.17 11,031.97 11,251.17 0.0M
2023-12-04 11,074.43 11,132.49 11,022.29 11,105.04 0.0M
2023-12-01 10,995.04 11,074.43 10,966.61 11,074.43 0.0M
2023-11-30 10,986.55 11,008.47 10,866.49 10,995.04 0.0M
2023-11-29 10,953.38 11,013.61 10,911.51 10,986.55 0.0M
2023-11-28 10,959.30 10,992.87 10,882.48 10,953.38 0.0M
2023-11-27 10,922.37 11,028.42 10,902.82 10,959.30 0.0M
2023-11-24 10,850.50 10,951.01 10,819.10 10,922.37 0.0M
2023-11-23 10,748.40 10,893.94 10,748.40 10,850.50 0.0M
2023-11-22 10,742.28 11,089.43 10,740.11 10,748.40 0.0M
2023-11-21 10,780.99 10,871.24 10,716.21 10,742.28 0.0M
2023-11-20 10,804.49 10,880.91 10,710.10 10,780.99 0.0M
2023-11-17 10,668.43 10,825.62 10,668.43 10,804.49 0.0M
2023-11-16 10,575.23 10,896.51 10,575.03 10,668.43 0.0M
2023-11-15 10,324.43 10,669.81 10,324.43 10,575.23 0.0M
2023-11-14 10,097.92 10,351.88 10,073.44 10,324.43 0.0M
2023-11-13 10,123.60 10,167.43 10,035.52 10,097.92 0.0M
2023-11-10 10,017.35 10,123.60 9,937.17 10,123.60 0.0M
2023-11-09 9,836.47 10,026.04 9,824.62 10,017.35 0.0M
2023-11-08 10,046.00 10,046.00 9,776.64 9,836.47 0.0M
2023-11-07 10,095.16 10,151.64 9,968.98 10,046.00 0.0M
2023-11-06 10,215.82 10,225.70 10,080.16 10,095.16 0.0M
2023-11-03 10,161.32 10,354.65 10,161.32 10,215.82 0.0M
2023-11-02 9,969.37 10,173.36 9,969.37 10,161.32 0.0M
2023-11-01 9,863.92 9,977.66 9,786.70 9,969.37 0.0M
2023-10-31 9,807.25 9,939.36 9,783.95 9,863.92 0.0M
2023-10-30 9,730.43 9,882.10 9,730.43 9,807.25 0.0M
2023-10-27 9,789.28 9,851.68 9,722.53 9,730.43 0.0M
2023-10-26 9,750.18 9,851.69 9,678.30 9,789.28 0.0M
2023-10-25 9,700.23 9,770.92 9,630.91 9,750.18 0.0M
2023-10-24 9,470.75 9,720.76 9,431.06 9,700.23 0.0M
2023-10-23 9,526.44 9,526.44 9,324.42 9,470.75 0.0M
2023-10-20 9,602.47 9,602.47 9,427.90 9,526.44 0.0M
2023-10-19 9,594.57 9,703.38 9,536.52 9,602.47 0.0M
2023-10-18 9,634.66 9,648.68 9,524.86 9,594.57 0.0M
2023-10-17 9,594.37 9,731.82 9,520.91 9,634.66 0.0M
2023-10-16 9,565.74 9,673.36 9,522.10 9,594.37 0.0M
2023-10-13 9,542.63 9,625.96 9,482.01 9,565.74 0.0M
2023-10-12 9,619.65 9,722.34 9,542.63 9,542.63 0.0M
2023-10-11 9,541.26 9,695.88 9,499.59 9,619.65 0.0M
2023-10-10 9,255.70 9,591.02 9,255.70 9,541.26 0.0M
2023-10-09 9,219.37 9,377.94 9,219.37 9,255.70 0.0M
2023-10-06 9,180.27 9,219.37 9,000.17 9,219.37 0.0M
2023-10-05 9,131.09 9,203.37 9,085.68 9,180.27 0.0M
2023-10-04 9,214.82 9,348.91 9,098.31 9,131.09 0.0M
2023-10-03 9,434.62 9,434.62 9,159.14 9,214.82 0.0M
2023-10-02 9,768.75 9,809.43 9,434.62 9,434.62 0.0M
2023-09-29 9,706.54 9,909.35 9,706.54 9,768.75 0.0M
2023-09-28 9,793.82 9,863.33 9,692.52 9,706.54 0.0M
2023-09-27 10,045.01 10,045.01 9,785.33 9,793.82 0.0M
2023-09-26 10,017.37 10,122.42 9,890.19 10,045.01 0.0M
2023-09-25 10,188.79 10,190.37 9,943.71 10,017.37 0.0M
2023-09-22 10,358.23 10,363.16 10,148.70 10,188.79 0.0M
2023-09-21 10,411.35 10,483.23 10,319.72 10,358.23 0.0M
2023-09-20 10,196.91 10,445.32 10,192.17 10,411.35 0.0M
2023-09-19 10,170.84 10,252.20 10,156.62 10,196.91 0.0M
2023-09-18 10,208.35 10,284.59 10,112.38 10,170.84 0.0M
2023-09-15 10,320.50 10,391.12 10,197.91 10,208.35 0.0M
2023-09-14 10,008.80 10,336.22 10,008.80 10,320.50 0.0M
2023-09-13 10,020.15 10,041.07 9,852.65 10,008.80 0.0M
2023-09-12 10,052.27 10,099.85 9,990.06 10,020.15 0.0M
2023-09-11 10,068.16 10,142.95 10,014.08 10,052.27 0.0M
2023-09-08 10,014.49 10,097.76 9,954.17 10,068.16 0.0M
2023-09-07 9,866.54 10,023.89 9,759.27 10,014.49 0.0M
2023-09-06 9,827.31 9,887.63 9,708.29 9,866.54 0.0M
2023-09-05 9,980.22 10,038.76 9,827.31 9,827.31 0.0M
2023-09-04 10,000.32 10,117.01 9,972.44 9,980.22 0.0M
2023-09-01 10,087.25 10,121.86 9,997.31 10,000.32 0.0M
2023-08-31 10,119.45 10,205.80 10,070.54 10,087.25 0.0M
2023-08-30 10,232.06 10,241.86 10,023.27 10,119.45 0.0M
2023-08-29 10,047.55 10,264.49 10,047.55 10,232.06 0.0M
2023-08-25 9,998.89 10,081.76 9,955.43 10,047.55 0.0M
2023-08-24 9,928.64 10,074.77 9,928.64 9,998.89 0.0M
2023-08-23 9,809.36 10,086.53 9,809.36 9,909.96 0.0M
2023-08-22 9,757.72 9,838.17 9,757.72 9,809.36 0.0M
2023-08-21 9,856.85 9,892.24 9,757.72 9,757.72 0.0M
2023-08-18 9,813.65 9,904.61 9,735.69 9,856.85 0.0M
2023-08-17 9,945.41 9,945.41 9,804.58 9,813.65 0.0M
2023-08-16 9,922.01 9,982.39 9,883.58 9,945.41 0.0M
2023-08-15 10,149.83 10,149.83 9,921.37 9,922.01 0.0M
2023-08-14 10,200.83 10,203.58 10,105.81 10,149.83 0.0M
2023-08-11 10,237.17 10,256.83 10,166.17 10,200.83 0.0M
2023-08-10 10,183.17 10,243.74 10,172.97 10,237.17 0.0M
2023-08-09 10,131.77 10,199.01 10,087.49 10,183.17 0.0M
2023-08-08 10,111.14 10,192.64 10,102.40 10,131.77 0.0M
2023-08-07 10,140.36 10,141.17 10,025.83 10,111.14 0.0M
2023-08-04 10,067.12 10,156.72 10,011.69 10,140.36 0.0M
2023-08-03 10,209.83 10,217.59 10,036.22 10,067.12 0.0M
2023-08-02 10,465.44 10,465.44 10,208.21 10,209.83 0.0M
2023-08-01 10,499.91 10,541.43 10,443.43 10,465.44 0.0M
2023-07-31 10,417.75 10,609.49 10,374.50 10,499.91 0.0M
2023-07-28 10,584.38 10,607.23 10,407.47 10,417.75 0.0M
2023-07-27 11,198.85 11,200.88 10,584.38 10,584.38 0.0M
2023-07-26 10,814.19 10,897.05 10,739.10 10,826.33 0.0M
2023-07-25 10,827.57 10,837.65 10,723.12 10,814.19 0.0M
2023-07-24 10,753.47 10,934.85 10,725.47 10,827.57 0.0M
2023-07-21 10,703.41 10,778.35 10,688.54 10,753.47 0.0M
2023-07-20 10,751.03 10,834.54 10,660.48 10,703.41 0.0M
2023-07-19 10,557.90 10,859.61 10,557.90 10,751.03 0.0M
2023-07-18 10,600.68 10,627.84 10,524.89 10,557.90 0.0M
2023-07-17 10,680.95 10,738.51 10,600.68 10,600.68 0.0M
2023-07-14 10,649.20 10,738.14 10,581.59 10,680.95 0.0M
2023-07-13 10,569.16 10,699.05 10,569.16 10,649.20 0.0M
2023-07-12 10,408.63 10,597.80 10,352.61 10,569.16 0.0M
2023-07-11 10,350.90 10,414.11 10,288.61 10,408.63 0.0M
2023-07-10 10,358.09 10,475.45 10,307.47 10,350.90 0.0M
2023-07-07 10,497.80 10,497.80 10,310.44 10,358.09 0.0M
2023-07-06 10,645.09 10,709.59 10,476.91 10,497.80 0.0M
2023-07-05 10,943.73 10,943.73 10,640.47 10,645.09 0.0M
2023-07-04 10,948.10 11,007.66 10,893.42 10,943.73 0.0M
2023-07-03 10,929.23 11,038.80 10,929.23 10,948.10 0.0M
2023-06-30 10,792.12 10,983.70 10,776.59 10,929.23 0.0M
2023-06-29 10,950.28 10,950.28 10,635.54 10,792.12 0.0M
2023-06-28 10,917.10 10,993.31 10,903.58 10,950.28 0.0M
2023-06-27 10,775.56 10,917.10 10,775.56 10,917.10 0.0M
2023-06-26 10,762.94 10,832.59 10,695.81 10,775.56 0.0M
2023-06-23 10,866.28 10,912.36 10,742.92 10,762.94 0.0M
2023-06-22 10,921.37 10,921.37 10,788.67 10,866.28 0.0M
2023-06-21 11,020.59 11,033.97 10,832.51 10,921.37 0.0M
2023-06-20 10,993.29 11,086.32 10,983.39 11,020.59 0.0M
2023-06-19 11,042.17 11,111.41 10,979.21 10,993.29 0.0M
2023-06-16 10,900.39 11,108.23 10,895.08 11,042.17 0.0M
2023-06-15 10,894.78 10,971.06 10,862.58 10,900.39 0.0M
2023-06-14 10,924.24 10,935.74 10,843.90 10,894.78 0.0M
2023-06-13 10,945.80 10,980.54 10,840.97 10,924.24 0.0M
2023-06-12 10,893.15 11,029.38 10,881.74 10,945.80 0.0M
2023-06-09 10,876.82 10,903.87 10,819.30 10,893.15 0.0M
2023-06-08 10,893.86 10,948.00 10,818.24 10,876.82 0.0M
2023-06-07 11,087.42 11,092.53 10,862.75 10,893.86 0.0M
2023-06-06 10,974.70 11,087.42 10,946.23 11,087.42 0.0M
2023-06-05 10,998.14 11,047.66 10,954.81 10,974.70 0.0M
2023-06-02 11,085.15 11,093.81 10,827.10 10,998.14 0.0M
2023-06-01 11,092.34 11,113.19 10,947.97 11,085.15 0.0M
2023-05-31 11,041.65 11,139.87 10,912.88 11,092.34 0.0M
2023-05-30 10,902.83 11,047.94 10,899.19 11,041.65 0.0M
2023-05-26 11,061.12 11,137.53 10,864.33 10,902.83 0.0M
2023-05-25 11,319.74 11,319.74 11,050.75 11,061.12 0.0M
2023-05-24 11,189.05 11,456.17 11,097.41 11,319.74 0.0M
2023-05-23 11,168.01 11,316.15 11,078.01 11,189.05 0.0M
2023-05-22 11,156.29 11,264.87 11,156.29 11,168.01 0.0M
2023-05-19 10,983.99 11,234.32 10,983.99 11,156.29 0.0M
2023-05-18 11,138.58 11,226.29 10,972.86 10,983.99 0.0M
2023-05-17 11,246.03 11,246.03 11,129.33 11,138.58 0.0M
2023-05-16 11,265.32 11,365.73 11,234.61 11,246.03 0.0M
2023-05-15 11,225.75 11,343.42 11,206.87 11,265.32 0.0M
2023-05-12 11,080.32 11,252.52 11,080.32 11,225.75 0.0M
2023-05-11 11,164.89 11,190.10 10,976.55 11,080.32 0.0M
2023-05-10 11,072.63 11,171.88 11,047.92 11,164.89 0.0M
2023-05-09 11,100.09 11,118.00 10,980.96 11,072.63 0.0M
2023-05-05 11,100.09 11,100.09 11,100.09 11,100.09 0.0M
2023-05-04 10,963.03 11,104.23 10,918.13 11,076.07 0.0M
2023-05-03 10,988.71 11,095.33 10,962.04 10,963.03 0.0M
2023-05-02 11,008.28 11,065.40 10,932.39 10,988.71 0.0M
2023-04-28 11,068.14 11,070.80 10,931.40 11,008.28 0.0M
2023-04-27 11,037.53 11,149.96 10,986.44 11,068.14 0.0M
2023-04-26 11,033.02 11,114.09 11,001.39 11,037.53 0.0M
2023-04-25 10,996.98 11,033.02 10,875.88 11,033.02 0.0M
2023-04-24 11,019.81 11,067.27 10,921.97 10,996.98 0.0M
2023-04-21 10,919.87 11,099.06 10,895.88 11,019.81 0.0M
2023-04-20 10,940.70 10,940.70 10,853.99 10,919.87 0.0M
2023-04-19 10,884.30 10,934.48 10,819.57 10,915.92 0.0M
2023-04-18 10,940.10 10,974.87 10,801.11 10,884.30 0.0M
2023-04-17 10,896.61 10,964.95 10,878.44 10,940.10 0.0M
2023-04-14 11,020.96 11,081.56 10,852.22 10,896.61 0.0M
2023-04-13 11,107.30 11,124.48 11,011.23 11,020.96 0.0M
2023-04-12 11,004.26 11,176.93 11,004.26 11,107.30 0.0M
2023-04-11 10,996.83 11,104.68 10,996.83 11,004.26 0.0M
2023-04-06 10,818.35 11,051.93 10,818.35 10,996.83 0.0M
2023-04-05 10,649.39 10,872.06 10,627.56 10,818.35 0.0M
2023-04-04 10,630.36 10,739.33 10,599.98 10,649.39 0.0M
2023-04-03 10,756.95 10,798.10 10,602.74 10,630.36 0.0M
2023-03-31 10,788.49 10,802.12 10,650.27 10,756.95 0.0M
2023-03-30 10,344.72 10,816.87 10,344.72 10,788.49 0.0M
2023-03-29 10,214.25 10,344.72 10,169.37 10,344.72 0.0M
2023-03-28 10,322.09 10,336.23 10,214.25 10,214.25 0.0M
2023-03-27 10,186.45 10,339.28 10,186.45 10,322.09 0.0M
2023-03-24 10,379.36 10,379.36 10,159.63 10,186.45 0.0M
2023-03-23 10,361.56 10,408.03 10,298.11 10,379.36 0.0M
2023-03-22 10,345.56 10,369.12 10,259.23 10,361.56 0.0M
2023-03-21 10,216.31 10,390.95 10,216.31 10,345.56 0.0M
2023-03-20 10,169.52 10,351.74 10,107.86 10,216.31 0.0M
2023-03-17 10,409.96 10,435.98 10,106.66 10,169.52 0.0M
2023-03-16 10,341.47 10,476.83 10,302.99 10,409.96 0.0M
2023-03-15 10,547.72 10,597.03 10,341.47 10,341.47 0.0M
2023-03-14 10,392.13 10,639.07 10,367.60 10,547.72 0.0M
2023-03-13 10,462.05 10,493.11 10,243.41 10,392.13 0.0M
2023-03-10 10,398.53 10,509.68 10,363.46 10,462.05 0.0M
2023-03-09 10,426.03 10,439.77 10,274.66 10,398.53 0.0M
2023-03-08 10,395.29 10,446.85 10,255.72 10,426.03 0.0M
2023-03-07 10,341.08 10,465.82 10,308.95 10,395.29 0.0M
2023-03-06 10,415.24 10,462.18 10,276.44 10,341.08 0.0M
2023-03-03 10,408.45 10,476.32 10,331.74 10,415.24 0.0M
2023-03-02 10,323.67 10,419.64 10,258.27 10,408.45 0.0M
2023-03-01 10,508.84 10,508.84 10,277.60 10,323.67 0.0M
2023-02-28 10,604.73 10,623.88 10,490.67 10,508.84 0.0M
2023-02-27 10,597.54 10,693.21 10,581.83 10,604.73 0.0M
2023-02-24 10,615.60 10,782.52 10,593.11 10,597.54 0.0M
2023-02-23 10,712.41 10,712.41 10,531.73 10,615.60 0.0M
2023-02-22 10,685.99 10,730.47 10,567.85 10,712.41 0.0M
2023-02-21 10,657.18 10,801.76 10,646.97 10,685.99 0.0M
2023-02-20 10,640.39 10,673.10 10,614.16 10,657.18 0.0M
2023-02-17 10,525.54 10,646.46 10,474.67 10,640.39 0.0M
2023-02-16 10,504.75 10,624.16 10,446.58 10,525.54 0.0M
2023-02-15 10,423.96 10,504.75 10,364.92 10,504.75 0.0M
2023-02-14 10,407.97 10,568.83 10,400.01 10,423.96 0.0M
2023-02-13 10,390.28 10,445.18 10,373.38 10,407.97 0.0M
2023-02-10 10,462.77 10,490.24 10,349.11 10,390.28 0.0M
2023-02-09 10,468.95 10,534.46 10,404.63 10,462.77 0.0M
2023-02-08 10,477.01 10,549.98 10,463.53 10,468.95 0.0M
2023-02-07 10,566.98 10,622.68 10,471.12 10,477.01 0.0M
2023-02-06 10,556.11 10,599.39 10,461.49 10,566.98 0.0M
2023-02-03 10,594.46 10,594.46 10,486.53 10,556.11 0.0M
2023-02-02 10,368.92 10,594.46 10,359.21 10,594.46 0.0M
2023-02-01 10,410.78 10,505.36 10,348.39 10,368.92 0.0M
2023-01-31 10,454.33 10,511.20 10,371.82 10,410.78 0.0M
2023-01-30 10,448.81 10,465.92 10,354.74 10,454.33 0.0M
2023-01-27 10,446.35 10,507.91 10,373.57 10,448.81 0.0M
2023-01-26 10,529.82 10,556.55 10,446.35 10,446.35 0.0M
2023-01-25 10,478.73 10,581.67 10,430.80 10,529.82 0.0M
2023-01-24 10,499.26 10,561.72 10,439.63 10,478.73 0.0M
2023-01-23 10,609.94 10,626.73 10,444.35 10,499.26 0.0M
2023-01-20 10,312.42 10,642.38 10,312.42 10,609.94 0.0M
2023-01-19 10,326.59 10,443.30 10,261.47 10,312.42 0.0M
2023-01-18 10,391.12 10,456.74 10,277.17 10,326.59 0.0M
2023-01-17 10,236.45 10,464.27 10,236.45 10,391.12 0.0M
2023-01-16 10,163.75 10,271.04 10,141.18 10,236.45 0.0M
2023-01-13 10,164.26 10,228.28 10,118.21 10,163.75 0.0M
2023-01-12 10,250.25 10,273.80 10,037.15 10,164.26 0.0M
2023-01-11 9,984.28 10,174.00 9,920.43 10,096.41 0.0M
2023-01-10 9,955.75 10,033.53 9,905.25 9,984.28 0.0M
2023-01-09 10,000.14 10,024.72 9,847.01 9,955.75 0.0M
2023-01-06 9,881.10 10,041.52 9,829.24 10,000.14 0.0M
2023-01-05 9,770.54 9,927.56 9,738.33 9,881.10 0.0M
2023-01-04 9,990.31 10,021.66 9,599.89 9,770.54 0.0M
2023-01-03 10,304.62 10,399.41 9,921.49 9,990.31 0.0M