FTSE 350 Equity Investment Instruments (FTNMX302040)

FTNMX302040
🏛️ Vereinigtes Königreich →
13,414.30
Letzte Aktualisierung: 2025-09-30
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 11,529.12 11,536.58 11,499.88 11,536.58 0.0M
2023-12-28 11,463.58 11,529.12 11,460.12 11,529.12 0.0M
2023-12-27 11,372.63 11,483.10 11,370.82 11,463.58 0.0M
2023-12-22 11,385.67 11,390.06 11,345.88 11,372.63 0.0M
2023-12-21 11,426.66 11,426.66 11,329.36 11,385.67 0.0M
2023-12-20 11,287.24 11,426.66 11,287.24 11,426.66 0.0M
2023-12-19 11,247.05 11,287.24 11,222.65 11,287.24 0.0M
2023-12-18 11,261.00 11,298.82 11,219.64 11,247.05 0.0M
2023-12-15 11,200.33 11,262.09 11,200.18 11,261.00 0.0M
2023-12-14 10,998.38 11,228.81 10,998.38 11,200.33 0.0M
2023-12-13 10,998.90 11,027.65 10,997.28 10,998.38 0.0M
2023-12-12 10,979.89 11,021.03 10,979.89 10,998.90 0.0M
2023-12-11 10,972.31 10,979.89 10,922.69 10,979.89 0.0M
2023-12-08 10,916.38 10,984.02 10,916.38 10,972.31 0.0M
2023-12-07 10,936.48 10,937.69 10,862.30 10,916.38 0.0M
2023-12-06 10,875.90 10,944.85 10,872.96 10,936.48 0.0M
2023-12-05 10,841.38 10,875.90 10,816.92 10,875.90 0.0M
2023-12-04 10,867.93 10,893.43 10,840.01 10,841.38 0.0M
2023-12-01 10,839.69 10,894.33 10,839.69 10,867.93 0.0M
2023-11-30 10,890.08 10,899.87 10,839.69 10,839.69 0.0M
2023-11-29 10,887.11 10,900.22 10,866.94 10,890.08 0.0M
2023-11-28 10,902.22 10,908.25 10,854.11 10,887.11 0.0M
2023-11-27 10,911.50 10,914.66 10,883.25 10,902.22 0.0M
2023-11-24 10,946.19 10,948.43 10,895.48 10,911.50 0.0M
2023-11-23 10,958.66 10,960.17 10,905.62 10,946.19 0.0M
2023-11-22 10,889.41 10,958.66 10,889.41 10,958.66 0.0M
2023-11-21 10,986.74 10,994.35 10,889.41 10,889.41 0.0M
2023-11-20 10,969.57 10,990.47 10,958.78 10,986.74 0.0M
2023-11-17 10,942.53 11,012.90 10,942.53 10,969.57 0.0M
2023-11-16 11,053.10 11,053.19 10,921.58 10,942.53 0.0M
2023-11-15 10,900.80 11,070.71 10,900.80 11,053.10 0.0M
2023-11-14 10,678.39 10,900.80 10,649.43 10,900.80 0.0M
2023-11-13 10,589.01 10,678.39 10,587.09 10,678.39 0.0M
2023-11-10 10,664.21 10,664.21 10,542.39 10,589.01 0.0M
2023-11-09 10,576.78 10,664.21 10,551.64 10,664.21 0.0M
2023-11-08 10,522.94 10,594.99 10,478.64 10,576.78 0.0M
2023-11-07 10,526.83 10,547.61 10,504.97 10,522.94 0.0M
2023-11-06 10,566.47 10,567.86 10,505.67 10,526.83 0.0M
2023-11-03 10,484.55 10,566.47 10,483.22 10,566.47 0.0M
2023-11-02 10,195.53 10,484.55 10,194.20 10,484.55 0.0M
2023-11-01 10,150.02 10,214.91 10,120.41 10,195.53 0.0M
2023-10-31 10,143.63 10,171.71 10,138.89 10,150.02 0.0M
2023-10-30 10,089.81 10,184.62 10,089.81 10,143.63 0.0M
2023-10-27 10,085.29 10,118.79 10,080.16 10,089.81 0.0M
2023-10-26 10,174.30 10,174.30 10,081.50 10,085.29 0.0M
2023-10-25 10,217.97 10,217.97 10,143.92 10,174.30 0.0M
2023-10-24 10,194.00 10,245.47 10,161.50 10,217.97 0.0M
2023-10-23 10,219.72 10,236.58 10,148.24 10,194.00 0.0M
2023-10-20 10,366.23 10,371.50 10,219.72 10,219.72 0.0M
2023-10-19 10,433.10 10,433.10 10,361.03 10,366.23 0.0M
2023-10-18 10,522.08 10,522.86 10,433.10 10,433.10 0.0M
2023-10-17 10,437.23 10,522.08 10,414.38 10,522.08 0.0M
2023-10-16 10,456.85 10,478.11 10,420.07 10,437.23 0.0M
2023-10-13 10,610.66 10,612.14 10,456.85 10,456.85 0.0M
2023-10-12 10,552.70 10,671.98 10,551.80 10,610.66 0.0M
2023-10-11 10,568.17 10,568.17 10,529.41 10,552.70 0.0M
2023-10-10 10,411.53 10,575.05 10,411.53 10,568.17 0.0M
2023-10-09 10,440.65 10,460.11 10,408.38 10,411.53 0.0M
2023-10-06 10,399.85 10,452.19 10,380.52 10,440.65 0.0M
2023-10-05 10,377.17 10,438.82 10,366.71 10,399.85 0.0M
2023-10-04 10,477.28 10,487.04 10,367.84 10,377.17 0.0M
2023-10-03 10,579.88 10,583.68 10,477.28 10,477.28 0.0M
2023-10-02 10,677.93 10,741.30 10,579.88 10,579.88 0.0M
2023-09-29 10,621.16 10,709.65 10,619.65 10,677.93 0.0M
2023-09-28 10,676.67 10,677.80 10,597.03 10,621.16 0.0M
2023-09-27 10,728.65 10,739.10 10,676.67 10,676.67 0.0M
2023-09-26 10,778.97 10,787.71 10,728.29 10,728.65 0.0M
2023-09-25 10,852.48 10,856.21 10,764.70 10,778.97 0.0M
2023-09-22 10,829.78 10,866.41 10,794.93 10,852.48 0.0M
2023-09-21 10,889.58 10,889.58 10,811.18 10,829.78 0.0M
2023-09-20 10,798.63 10,899.15 10,797.07 10,889.58 0.0M
2023-09-19 10,853.44 10,879.88 10,798.63 10,798.63 0.0M
2023-09-18 10,966.00 10,970.41 10,853.44 10,853.44 0.0M
2023-09-15 11,055.02 11,063.58 10,966.00 10,966.00 0.0M
2023-09-14 10,842.93 11,055.02 10,831.30 11,055.02 0.0M
2023-09-13 10,851.41 10,857.52 10,792.17 10,842.93 0.0M
2023-09-12 10,825.49 10,859.16 10,823.58 10,851.41 0.0M
2023-09-11 10,820.01 10,829.43 10,796.05 10,825.49 0.0M
2023-09-08 10,781.70 10,820.01 10,761.42 10,820.01 0.0M
2023-09-07 10,820.28 10,820.28 10,771.47 10,781.70 0.0M
2023-09-06 10,819.07 10,842.92 10,776.81 10,820.28 0.0M
2023-09-05 10,838.50 10,845.78 10,788.19 10,819.07 0.0M
2023-09-04 10,814.76 10,847.66 10,814.54 10,838.50 0.0M
2023-09-01 10,818.03 10,830.12 10,781.63 10,814.76 0.0M
2023-08-31 10,776.08 10,822.59 10,765.93 10,818.03 0.0M
2023-08-30 10,725.54 10,779.86 10,718.21 10,776.08 0.0M
2023-08-29 10,567.80 10,733.96 10,567.80 10,725.54 0.0M
2023-08-25 10,591.92 10,602.65 10,561.98 10,567.80 0.0M
2023-08-24 10,585.46 10,670.41 10,585.46 10,591.92 0.0M
2023-08-23 10,470.63 10,585.46 10,466.71 10,585.46 0.0M
2023-08-22 10,398.03 10,508.50 10,397.17 10,470.63 0.0M
2023-08-21 10,438.63 10,475.72 10,398.03 10,398.03 0.0M
2023-08-18 10,568.54 10,568.54 10,418.99 10,438.63 0.0M
2023-08-17 10,680.03 10,681.79 10,568.54 10,568.54 0.0M
2023-08-16 10,723.73 10,728.95 10,680.03 10,680.03 0.0M
2023-08-15 10,804.47 10,816.41 10,709.39 10,723.73 0.0M
2023-08-14 10,808.94 10,818.84 10,796.45 10,804.47 0.0M
2023-08-11 10,932.50 10,932.50 10,808.94 10,808.94 0.0M
2023-08-10 10,932.28 10,964.17 10,898.90 10,932.50 0.0M
2023-08-09 10,907.87 10,994.39 10,907.87 10,932.28 0.0M
2023-08-08 10,920.28 10,931.54 10,903.30 10,907.87 0.0M
2023-08-07 10,979.50 10,979.50 10,918.60 10,920.28 0.0M
2023-08-04 10,923.13 10,979.50 10,918.48 10,979.50 0.0M
2023-08-03 10,931.44 10,942.37 10,853.52 10,923.13 0.0M
2023-08-02 11,096.14 11,096.14 10,913.44 10,931.44 0.0M
2023-08-01 11,112.73 11,114.99 11,087.56 11,096.14 0.0M
2023-07-31 11,076.82 11,115.54 11,049.81 11,112.73 0.0M
2023-07-28 11,088.45 11,089.83 11,030.43 11,076.82 0.0M
2023-07-27 11,006.68 11,100.99 11,006.68 11,088.45 0.0M
2023-07-26 11,022.07 11,030.44 10,974.34 11,006.68 0.0M
2023-07-25 11,036.29 11,040.17 10,987.80 11,022.07 0.0M
2023-07-24 11,037.16 11,067.09 11,002.33 11,036.29 0.0M
2023-07-21 11,094.81 11,095.31 11,024.79 11,037.16 0.0M
2023-07-20 11,128.05 11,128.23 11,067.75 11,094.81 0.0M
2023-07-19 10,768.59 11,128.05 10,768.59 11,128.05 0.0M
2023-07-18 10,721.99 10,787.01 10,718.34 10,768.59 0.0M
2023-07-17 10,765.10 10,768.67 10,711.11 10,721.99 0.0M
2023-07-14 10,776.95 10,788.08 10,743.98 10,765.10 0.0M
2023-07-13 10,745.70 10,782.99 10,740.42 10,776.95 0.0M
2023-07-12 10,551.37 10,745.70 10,551.37 10,745.70 0.0M
2023-07-11 10,514.90 10,564.51 10,514.31 10,551.37 0.0M
2023-07-10 10,535.68 10,553.78 10,499.56 10,514.90 0.0M
2023-07-07 10,473.54 10,547.49 10,455.68 10,535.68 0.0M
2023-07-06 10,739.69 10,741.03 10,473.54 10,473.54 0.0M
2023-07-05 10,792.17 10,792.56 10,721.22 10,739.69 0.0M
2023-07-04 10,808.20 10,832.31 10,792.17 10,792.17 0.0M
2023-07-03 10,784.73 10,835.96 10,783.42 10,808.20 0.0M
2023-06-30 10,709.84 10,793.99 10,687.12 10,784.73 0.0M
2023-06-29 10,768.72 10,769.54 10,683.70 10,709.84 0.0M
2023-06-28 10,505.20 10,772.49 10,505.20 10,768.72 0.0M
2023-06-27 10,438.82 10,518.40 10,438.82 10,505.20 0.0M
2023-06-26 10,547.95 10,566.61 10,417.49 10,438.82 0.0M
2023-06-23 10,656.14 10,658.49 10,547.95 10,547.95 0.0M
2023-06-22 10,766.09 10,766.09 10,600.80 10,656.14 0.0M
2023-06-21 10,835.51 10,835.51 10,762.71 10,766.09 0.0M
2023-06-20 10,873.69 10,880.83 10,825.47 10,835.51 0.0M
2023-06-19 10,987.24 10,987.85 10,869.26 10,873.69 0.0M
2023-06-16 11,021.23 11,086.38 10,976.93 10,987.24 0.0M
2023-06-15 11,116.99 11,137.53 11,003.75 11,021.23 0.0M
2023-06-14 11,131.63 11,145.33 11,089.92 11,116.99 0.0M
2023-06-13 11,133.87 11,173.11 11,118.64 11,131.63 0.0M
2023-06-12 11,085.76 11,137.43 11,085.54 11,133.87 0.0M
2023-06-09 11,074.18 11,098.63 11,044.72 11,085.76 0.0M
2023-06-08 11,125.87 11,128.89 11,062.08 11,074.18 0.0M
2023-06-07 11,177.96 11,178.86 11,108.93 11,125.87 0.0M
2023-06-06 11,118.41 11,177.96 11,097.29 11,177.96 0.0M
2023-06-05 11,135.33 11,201.46 11,114.53 11,118.41 0.0M
2023-06-02 10,975.31 11,143.68 10,974.68 11,135.33 0.0M
2023-06-01 10,924.92 10,985.69 10,924.47 10,975.31 0.0M
2023-05-31 10,984.27 10,999.28 10,919.38 10,924.92 0.0M
2023-05-30 11,001.90 11,048.16 10,982.36 10,984.27 0.0M
2023-05-26 10,967.18 11,023.60 10,938.58 11,001.90 0.0M
2023-05-25 10,961.28 10,997.99 10,956.50 10,967.18 0.0M
2023-05-24 11,078.06 11,078.06 10,929.10 10,961.28 0.0M
2023-05-23 11,128.37 11,141.37 11,078.06 11,078.06 0.0M
2023-05-22 11,113.93 11,132.35 11,095.26 11,128.37 0.0M
2023-05-19 11,096.39 11,145.04 11,089.58 11,113.93 0.0M
2023-05-18 11,027.45 11,096.39 11,027.45 11,096.39 0.0M
2023-05-17 11,051.37 11,053.98 11,006.01 11,027.45 0.0M
2023-05-16 11,045.68 11,071.41 11,020.36 11,051.37 0.0M
2023-05-15 11,008.84 11,062.36 11,008.75 11,045.68 0.0M
2023-05-12 11,066.49 11,073.96 11,008.84 11,008.84 0.0M
2023-05-11 11,005.92 11,066.49 10,993.61 11,066.49 0.0M
2023-05-10 11,000.36 11,025.29 10,985.26 11,005.92 0.0M
2023-05-09 11,079.46 11,084.59 11,000.36 11,000.36 0.0M
2023-05-05 10,979.61 11,085.01 10,972.22 11,079.46 0.0M
2023-05-04 11,067.99 11,067.99 10,962.10 10,979.61 0.0M
2023-05-03 10,957.59 11,082.31 10,957.59 11,067.99 0.0M
2023-05-02 11,047.48 11,089.29 10,957.59 10,957.59 0.0M
2023-04-28 11,001.56 11,050.10 11,001.56 11,047.48 0.0M
2023-04-27 10,986.90 11,040.86 10,967.88 11,001.56 0.0M
2023-04-26 11,034.95 11,034.95 10,946.19 10,986.90 0.0M
2023-04-25 11,027.32 11,034.95 10,991.47 11,034.95 0.0M
2023-04-24 11,075.94 11,075.94 11,027.32 11,027.32 0.0M
2023-04-21 11,029.03 11,077.79 11,002.26 11,075.94 0.0M
2023-04-20 11,051.43 11,062.25 11,012.23 11,029.03 0.0M
2023-04-19 11,094.98 11,094.98 11,025.54 11,051.43 0.0M
2023-04-18 11,110.63 11,136.56 11,066.83 11,094.98 0.0M
2023-04-17 11,146.41 11,189.44 11,110.63 11,110.63 0.0M
2023-04-14 11,088.96 11,182.05 11,088.96 11,146.41 0.0M
2023-04-13 11,061.72 11,095.81 11,054.55 11,088.96 0.0M
2023-04-12 11,039.69 11,127.39 11,037.81 11,061.72 0.0M
2023-04-11 10,965.96 11,057.12 10,965.13 11,039.69 0.0M
2023-04-06 10,919.36 10,965.96 10,890.71 10,965.96 0.0M
2023-04-05 10,957.79 10,965.69 10,888.30 10,919.36 0.0M
2023-04-04 10,991.55 11,030.26 10,957.79 10,957.79 0.0M
2023-04-03 11,023.11 11,054.90 10,988.86 10,991.55 0.0M
2023-03-31 10,967.75 11,024.54 10,947.40 11,023.11 0.0M
2023-03-30 10,827.15 10,975.56 10,827.15 10,967.75 0.0M
2023-03-29 10,771.95 10,844.33 10,771.95 10,827.15 0.0M
2023-03-28 10,853.02 10,869.71 10,758.87 10,771.95 0.0M
2023-03-27 10,840.28 10,910.76 10,840.28 10,853.02 0.0M
2023-03-24 10,938.86 10,938.86 10,802.24 10,840.28 0.0M
2023-03-23 10,940.02 10,957.84 10,879.59 10,938.86 0.0M
2023-03-22 10,942.66 10,949.89 10,897.46 10,940.02 0.0M
2023-03-21 10,839.23 10,970.62 10,839.23 10,942.66 0.0M
2023-03-20 10,894.52 10,894.52 10,695.89 10,839.23 0.0M
2023-03-17 10,969.33 11,032.26 10,872.96 10,894.52 0.0M
2023-03-16 10,897.69 10,993.56 10,884.89 10,969.33 0.0M
2023-03-15 11,085.97 11,098.12 10,835.19 10,897.69 0.0M
2023-03-14 10,946.94 11,090.32 10,918.71 11,085.97 0.0M
2023-03-13 11,119.76 11,170.20 10,895.52 10,946.94 0.0M
2023-03-10 11,338.51 11,338.51 11,072.74 11,119.76 0.0M
2023-03-09 11,446.66 11,447.26 11,299.85 11,338.51 0.0M
2023-03-08 11,477.49 11,479.99 11,436.61 11,446.66 0.0M
2023-03-07 11,537.59 11,548.28 11,460.77 11,477.49 0.0M
2023-03-06 11,463.11 11,537.59 11,458.24 11,537.59 0.0M
2023-03-03 11,431.28 11,479.08 11,431.28 11,463.11 0.0M
2023-03-02 11,412.08 11,446.22 11,371.67 11,431.28 0.0M
2023-03-01 11,414.68 11,468.19 11,394.51 11,412.08 0.0M
2023-02-28 11,394.39 11,414.68 11,342.41 11,414.68 0.0M
2023-02-27 11,340.06 11,422.52 11,340.06 11,394.39 0.0M
2023-02-24 11,395.85 11,428.66 11,323.35 11,340.06 0.0M
2023-02-23 11,385.96 11,481.76 11,385.96 11,395.85 0.0M
2023-02-22 11,489.58 11,489.58 11,385.96 11,385.96 0.0M
2023-02-21 11,645.50 11,651.96 11,484.81 11,489.58 0.0M
2023-02-20 11,610.74 11,699.63 11,602.81 11,645.50 0.0M
2023-02-17 11,740.49 11,741.13 11,607.21 11,610.74 0.0M
2023-02-16 11,764.53 11,839.10 11,702.27 11,740.49 0.0M
2023-02-15 11,623.94 11,764.53 11,623.94 11,764.53 0.0M
2023-02-14 11,716.15 11,735.45 11,623.94 11,623.94 0.0M
2023-02-13 11,641.89 11,722.17 11,632.31 11,716.15 0.0M
2023-02-10 11,735.14 11,735.14 11,601.39 11,641.89 0.0M
2023-02-09 11,746.42 11,795.61 11,735.14 11,735.14 0.0M
2023-02-08 11,737.45 11,870.52 11,737.45 11,746.42 0.0M
2023-02-07 11,850.84 11,856.82 11,737.45 11,737.45 0.0M
2023-02-06 11,977.99 11,977.99 11,789.58 11,850.84 0.0M
2023-02-03 11,948.82 11,994.80 11,859.90 11,977.99 0.0M
2023-02-02 11,575.09 11,948.82 11,575.09 11,948.82 0.0M
2023-02-01 11,569.71 11,628.11 11,567.71 11,575.09 0.0M
2023-01-31 11,586.14 11,586.14 11,492.68 11,569.71 0.0M
2023-01-30 11,692.57 11,692.57 11,564.52 11,586.14 0.0M
2023-01-27 11,635.12 11,693.40 11,626.15 11,692.57 0.0M
2023-01-26 11,545.29 11,657.69 11,545.29 11,635.12 0.0M
2023-01-25 11,607.19 11,626.25 11,494.07 11,545.29 0.0M
2023-01-24 11,559.75 11,618.04 11,558.93 11,607.19 0.0M
2023-01-23 11,475.60 11,572.96 11,472.81 11,559.75 0.0M
2023-01-20 11,421.06 11,477.46 11,421.06 11,475.60 0.0M
2023-01-19 11,576.85 11,579.10 11,421.06 11,421.06 0.0M
2023-01-18 11,643.71 11,658.09 11,559.95 11,576.85 0.0M
2023-01-17 11,682.47 11,686.67 11,613.38 11,643.71 0.0M
2023-01-16 11,636.77 11,687.39 11,633.49 11,682.47 0.0M
2023-01-13 11,559.66 11,636.77 11,558.79 11,636.77 0.0M
2023-01-12 11,492.08 11,567.24 11,491.50 11,559.66 0.0M
2023-01-11 11,397.99 11,568.83 11,397.99 11,492.08 0.0M
2023-01-10 11,409.67 11,432.82 11,366.03 11,397.99 0.0M
2023-01-09 11,426.74 11,458.06 11,354.04 11,409.67 0.0M
2023-01-06 11,411.47 11,439.58 11,391.25 11,426.74 0.0M
2023-01-05 11,441.27 11,458.18 11,404.65 11,411.47 0.0M
2023-01-04 11,356.29 11,441.27 11,356.29 11,441.27 0.0M
2023-01-03 11,262.59 11,453.86 11,262.59 11,356.29 0.0M