FTSE 350 Equity Investment Instruments (FTNMX302040)

FTNMX302040
🏛️ Vereinigtes Königreich →
13,391.88
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
2025-09-29 13,252.47 13,391.88 13,252.47 13,391.88 0.0M
2025-09-26 13,276.54 13,301.65 13,252.29 13,252.69 0.0M
2025-09-25 13,312.08 13,312.40 13,221.01 13,276.68 0.0M
2025-09-24 13,333.42 13,347.09 13,291.81 13,312.18 0.0M
2025-09-23 13,283.86 13,342.20 13,283.64 13,333.17 0.0M
2025-09-22 13,271.71 13,302.97 13,259.45 13,283.94 0.0M
2025-09-19 13,290.76 13,324.22 13,271.70 13,271.70 0.0M
2025-09-18 13,186.97 13,302.82 13,186.97 13,290.76 0.0M
2025-09-17 13,134.15 13,192.26 13,134.06 13,186.97 0.0M
2025-09-16 13,192.34 13,212.61 13,127.26 13,134.15 0.0M
2025-09-15 13,187.55 13,228.21 13,148.37 13,192.34 0.0M
2025-09-12 13,191.48 13,234.00 13,183.31 13,187.55 0.0M
2025-09-11 13,136.50 13,193.78 13,136.50 13,191.48 0.0M
2025-09-10 13,080.33 13,175.03 13,079.91 13,136.50 0.0M
2025-09-09 13,088.36 13,105.58 13,058.54 13,080.33 0.0M
2025-09-08 13,030.89 13,094.45 13,028.92 13,088.36 0.0M
2025-09-05 13,004.24 13,091.90 13,004.24 13,030.89 0.0M
2025-09-04 12,918.13 13,020.58 12,918.13 13,004.24 0.0M
2025-09-03 12,851.21 12,948.59 12,851.21 12,918.13 0.0M
2025-09-02 12,989.44 12,990.91 12,831.01 12,851.21 0.0M
2025-09-01 13,002.51 13,015.03 12,981.33 12,989.44 0.0M
2025-08-29 13,053.06 13,070.28 13,000.44 13,002.51 0.0M
2025-08-28 13,051.10 13,060.14 13,000.34 13,053.06 0.0M
2025-08-27 13,063.46 13,103.90 13,039.22 13,051.10 0.0M
2025-08-26 13,153.81 13,153.81 13,061.13 13,063.46 0.0M
2025-08-22 13,009.85 13,156.52 12,995.51 13,153.81 0.0M
2025-08-21 13,028.15 13,055.26 12,976.89 13,009.85 0.0M
2025-08-20 13,070.88 13,071.51 12,968.01 13,028.15 0.0M
2025-08-19 13,045.52 13,095.63 13,045.52 13,070.88 0.0M
2025-08-18 13,022.48 13,050.70 13,010.16 13,045.52 0.0M
2025-08-15 13,020.10 13,069.02 13,009.81 13,022.48 0.0M
2025-08-14 13,040.39 13,041.98 12,987.45 13,020.10 0.0M
2025-08-13 13,011.87 13,068.87 13,011.87 13,040.39 0.0M
2025-08-12 13,019.81 13,031.25 12,977.76 13,011.87 0.0M
2025-08-11 12,987.08 13,037.31 12,987.08 13,019.81 0.0M
2025-08-08 12,976.04 12,988.96 12,960.56 12,987.08 0.0M
2025-08-07 12,975.21 13,045.52 12,974.51 12,976.04 0.0M
2025-08-06 12,952.16 12,997.38 12,944.62 12,975.21 0.0M
2025-08-05 12,951.65 13,027.62 12,951.65 12,952.16 0.0M
2025-08-04 12,922.07 12,982.10 12,919.60 12,951.65 0.0M
2025-08-01 13,104.21 13,104.64 12,854.86 12,922.07 0.0M
2025-07-31 12,996.79 13,124.48 12,994.59 13,104.21 0.0M
2025-07-30 12,979.32 13,006.00 12,945.65 12,996.79 0.0M
2025-07-29 13,044.45 13,092.25 12,973.21 12,979.32 0.0M
2025-07-28 13,103.04 13,187.00 13,044.45 13,044.45 0.0M
2025-07-25 13,063.62 13,107.61 13,047.77 13,103.04 0.0M
2025-07-24 12,997.93 13,063.62 12,988.36 13,063.62 0.0M
2025-07-23 12,934.49 13,004.29 12,932.74 12,997.93 0.0M
2025-07-22 12,994.18 12,994.50 12,918.44 12,934.49 0.0M
2025-07-21 12,920.45 12,994.18 12,915.87 12,994.18 0.0M
2025-07-18 12,894.78 12,949.87 12,894.78 12,920.45 0.0M
2025-07-17 12,783.87 12,904.53 12,783.87 12,894.78 0.0M
2025-07-16 12,840.06 12,856.50 12,783.87 12,783.87 0.0M
2025-07-15 12,817.98 12,903.46 12,814.59 12,840.06 0.0M
2025-07-14 12,756.22 12,817.98 12,718.15 12,817.98 0.0M
2025-07-11 12,749.41 12,768.55 12,731.16 12,756.22 0.0M
2025-07-10 12,663.41 12,755.56 12,648.75 12,749.41 0.0M
2025-07-09 12,641.48 12,684.50 12,635.40 12,663.41 0.0M
2025-07-08 12,608.27 12,665.67 12,596.14 12,641.48 0.0M
2025-07-07 12,612.02 12,663.91 12,608.27 12,608.27 0.0M
2025-07-04 12,684.59 12,684.95 12,599.06 12,612.02 0.0M
2025-07-03 12,588.19 12,688.96 12,588.19 12,684.59 0.0M
2025-07-02 12,602.93 12,603.15 12,525.69 12,588.19 0.0M
2025-07-01 12,563.03 12,602.93 12,518.04 12,602.93 0.0M
2025-06-30 12,585.19 12,604.40 12,556.64 12,563.03 0.0M
2025-06-27 12,477.78 12,586.31 12,477.78 12,585.19 0.0M
2025-06-26 12,448.83 12,477.78 12,424.37 12,477.78 0.0M
2025-06-25 12,396.58 12,457.65 12,396.58 12,448.83 0.0M
2025-06-24 12,274.63 12,418.61 12,274.63 12,396.58 0.0M
2025-06-23 12,292.49 12,303.44 12,261.03 12,274.63 0.0M
2025-06-20 12,275.70 12,364.22 12,275.70 12,292.49 0.0M
2025-06-19 12,376.29 12,386.09 12,264.43 12,275.70 0.0M
2025-06-18 12,350.77 12,376.29 12,340.09 12,376.29 0.0M
2025-06-17 12,373.51 12,374.70 12,296.49 12,350.77 0.0M
2025-06-16 12,295.28 12,381.59 12,289.30 12,373.51 0.0M
2025-06-13 12,372.07 12,372.07 12,253.78 12,295.28 0.0M
2025-06-12 12,437.46 12,437.70 12,334.90 12,372.07 0.0M
2025-06-11 12,393.31 12,459.36 12,386.05 12,437.46 0.0M
2025-06-10 12,356.40 12,435.75 12,349.07 12,393.31 0.0M
2025-06-09 12,342.04 12,356.40 12,332.23 12,356.40 0.0M
2025-06-06 12,269.73 12,347.85 12,258.24 12,342.04 0.0M
2025-06-05 12,281.85 12,293.24 12,219.02 12,269.73 0.0M
2025-06-04 12,186.32 12,281.85 12,183.60 12,281.85 0.0M
2025-06-03 12,125.49 12,226.38 12,125.03 12,186.32 0.0M
2025-06-02 12,126.78 12,149.54 12,079.27 12,125.49 0.0M
2025-05-30 12,151.44 12,183.91 12,124.79 12,126.78 0.0M
2025-05-29 12,125.75 12,214.29 12,110.54 12,151.44 0.0M
2025-05-28 12,083.74 12,148.00 12,081.56 12,125.75 0.0M
2025-05-27 11,995.49 12,130.40 11,995.49 12,083.74 0.0M
2025-05-23 12,057.93 12,077.88 11,865.52 11,995.49 0.0M
2025-05-22 12,155.21 12,159.98 12,019.51 12,057.93 0.0M
2025-05-21 12,189.02 12,190.11 12,118.55 12,155.21 0.0M
2025-05-20 12,177.82 12,236.04 12,177.44 12,189.02 0.0M
2025-05-19 12,202.29 12,203.36 12,049.95 12,177.82 0.0M
2025-05-16 12,103.43 12,202.29 12,103.43 12,202.29 0.0M
2025-05-15 12,117.93 12,127.11 12,067.07 12,103.43 0.0M
2025-05-14 12,150.30 12,155.52 12,093.24 12,117.93 0.0M
2025-05-13 12,090.44 12,164.92 12,090.44 12,150.30 0.0M
2025-05-12 11,908.84 12,213.22 11,908.84 12,090.44 0.0M
2025-05-09 11,901.37 11,954.89 11,895.50 11,908.84 0.0M
2025-05-08 11,819.75 11,973.31 11,815.59 11,901.37 0.0M
2025-05-07 11,843.99 11,845.28 11,780.18 11,819.75 0.0M
2025-05-06 11,848.63 11,860.64 11,773.65 11,843.99 0.0M
2025-05-02 11,730.18 11,865.41 11,718.83 11,848.63 0.0M
2025-05-01 11,574.98 11,740.32 11,573.39 11,730.18 0.0M
2025-04-30 11,610.25 11,677.69 11,551.51 11,574.98 0.0M
2025-04-29 11,574.26 11,651.54 11,572.77 11,610.25 0.0M
2025-04-28 11,561.80 11,642.20 11,561.80 11,574.26 0.0M
2025-04-25 11,475.44 11,561.80 11,475.44 11,561.80 0.0M
2025-04-24 11,422.01 11,476.69 11,365.55 11,475.44 0.0M
2025-04-23 11,200.88 11,493.74 11,200.88 11,422.01 0.0M
2025-04-22 11,253.87 11,253.87 11,149.26 11,200.88 0.0M
2025-04-17 11,286.85 11,304.56 11,203.08 11,253.87 0.0M
2025-04-16 11,322.53 11,322.53 11,186.29 11,286.85 0.0M
2025-04-15 11,243.35 11,343.60 11,236.66 11,322.53 0.0M
2025-04-14 11,027.89 11,257.54 11,027.89 11,243.35 0.0M
2025-04-11 11,050.21 11,097.97 10,976.66 11,027.89 0.0M
2025-04-10 10,692.74 11,398.79 10,691.10 11,050.21 0.0M
2025-04-09 10,933.56 10,933.56 10,562.80 10,692.74 0.0M
2025-04-08 10,591.19 11,058.62 10,590.70 10,933.56 0.0M
2025-04-07 10,911.38 10,917.36 10,210.15 10,591.19 0.0M
2025-04-04 11,364.84 11,376.45 10,821.67 10,911.38 0.0M
2025-04-03 11,754.09 11,754.09 11,326.91 11,364.84 0.0M
2025-04-02 11,760.70 11,760.70 11,646.96 11,754.09 0.0M
2025-04-01 11,670.44 11,769.52 11,670.44 11,760.70 0.0M
2025-03-31 11,829.02 11,829.63 11,588.60 11,670.44 0.0M
2025-03-28 11,908.59 11,914.72 11,795.75 11,829.02 0.0M
2025-03-27 11,998.43 11,998.43 11,873.01 11,908.59 0.0M
2025-03-26 11,996.59 12,068.55 11,995.23 11,998.43 0.0M
2025-03-25 11,986.60 12,033.92 11,984.85 11,996.59 0.0M
2025-03-24 11,862.43 11,997.62 11,862.43 11,986.60 0.0M
2025-03-21 11,983.60 11,983.60 11,862.43 11,862.43 0.0M
2025-03-20 11,970.16 12,022.43 11,953.73 11,983.60 0.0M
2025-03-19 11,908.16 11,971.19 11,898.39 11,970.16 0.0M
2025-03-18 11,929.14 11,994.12 11,890.41 11,908.16 0.0M
2025-03-17 11,890.61 11,942.85 11,866.33 11,929.14 0.0M
2025-03-14 11,736.31 11,898.84 11,732.99 11,890.61 0.0M
2025-03-13 11,872.76 11,872.76 11,718.44 11,736.31 0.0M
2025-03-12 11,814.45 11,916.99 11,812.12 11,872.76 0.0M
2025-03-11 11,917.56 11,932.54 11,803.96 11,814.45 0.0M
2025-03-10 12,037.10 12,066.28 11,888.60 11,917.56 0.0M
2025-03-07 12,130.21 12,130.21 12,007.57 12,037.10 0.0M
2025-03-06 12,124.26 12,193.41 12,071.12 12,130.21 0.0M
2025-03-05 12,053.59 12,210.66 12,053.59 12,124.26 0.0M
2025-03-04 12,391.87 12,391.87 12,048.00 12,053.59 0.0M
2025-03-03 12,352.20 12,459.77 12,352.20 12,391.87 0.0M
2025-02-28 12,454.75 12,454.75 12,311.08 12,352.20 0.0M
2025-02-27 12,497.21 12,498.80 12,368.40 12,454.75 0.0M
2025-02-26 12,365.57 12,498.56 12,365.57 12,497.21 0.0M
2025-02-25 12,481.17 12,481.42 12,365.57 12,365.57 0.0M
2025-02-24 12,649.04 12,650.03 12,432.39 12,481.17 0.0M
2025-02-21 12,672.04 12,727.96 12,646.81 12,649.04 0.0M
2025-02-20 12,764.91 12,768.93 12,642.48 12,672.04 0.0M
2025-02-19 12,755.48 12,783.07 12,710.14 12,764.91 0.0M
2025-02-18 12,790.18 12,813.94 12,741.15 12,755.48 0.0M
2025-02-17 12,740.51 12,812.56 12,738.06 12,790.18 0.0M
2025-02-14 12,731.38 12,766.56 12,725.64 12,740.32 0.0M
2025-02-13 12,701.18 12,754.03 12,698.87 12,731.38 0.0M
2025-02-12 12,769.99 12,777.02 12,701.18 12,701.18 0.0M
2025-02-11 12,751.94 12,771.77 12,721.77 12,769.99 0.0M
2025-02-10 12,651.96 12,779.26 12,651.12 12,751.94 0.0M
2025-02-07 12,687.76 12,716.27 12,651.96 12,651.96 0.0M
2025-02-06 12,541.68 12,743.29 12,541.68 12,687.76 0.0M
2025-02-05 12,486.59 12,553.30 12,428.75 12,541.68 0.0M
2025-02-04 12,468.97 12,506.14 12,425.84 12,486.59 0.0M
2025-02-03 12,675.52 12,675.52 12,373.17 12,468.97 0.0M
2025-01-31 12,567.91 12,675.52 12,567.46 12,675.52 0.0M
2025-01-30 12,455.91 12,567.91 12,455.91 12,567.91 0.0M
2025-01-29 12,430.59 12,529.43 12,425.36 12,455.91 0.0M
2025-01-28 12,300.19 12,452.14 12,300.19 12,430.59 0.0M
2025-01-27 12,511.60 12,512.08 12,238.54 12,300.19 0.0M
2025-01-24 12,512.65 12,554.18 12,509.92 12,511.60 0.0M
2025-01-23 12,554.04 12,561.36 12,504.63 12,512.65 0.0M
2025-01-22 12,491.79 12,589.84 12,491.79 12,554.04 0.0M
2025-01-21 12,466.35 12,511.36 12,466.35 12,491.79 0.0M
2025-01-20 12,513.99 12,518.23 12,465.86 12,466.35 0.0M
2025-01-17 12,486.88 12,532.33 12,448.48 12,513.99 0.0M
2025-01-16 12,407.02 12,486.88 12,407.02 12,486.88 0.0M
2025-01-15 12,180.08 12,407.02 12,180.08 12,407.02 0.0M
2025-01-14 12,121.84 12,224.39 12,121.84 12,180.08 0.0M
2025-01-13 12,112.37 12,129.06 12,058.80 12,121.84 0.0M
2025-01-10 12,206.66 12,207.92 12,095.68 12,112.37 0.0M
2025-01-09 12,158.72 12,219.21 12,122.06 12,206.66 0.0M
2025-01-08 12,252.38 12,264.94 12,155.57 12,158.72 0.0M
2025-01-07 12,382.04 12,383.03 12,252.38 12,252.38 0.0M
2025-01-06 12,346.69 12,422.97 12,343.53 12,382.04 0.0M
2025-01-03 12,326.56 12,346.69 12,295.92 12,346.69 0.0M
2025-01-02 6,736.23 6,736.23 6,736.23 6,736.23 0.0M