FTSE Fledgling ex Investment Trusts (FTFX)

FTFX
🏛️ Vereinigtes Königreich →
22,222.08
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 17,679.76 17,747.97 17,679.76 17,747.97 0.0M
2021-12-30 17,662.54 17,676.40 17,597.66 17,664.58 0.0M
2021-12-29 17,571.91 17,688.57 17,513.44 17,666.11 0.0M
2021-12-24 17,527.65 17,646.63 17,492.10 17,566.85 0.0M
2021-12-23 17,224.47 17,524.90 17,213.03 17,521.77 0.0M
2021-12-22 17,073.59 17,255.19 17,012.40 17,208.98 0.0M
2021-12-21 16,835.75 17,060.64 16,835.75 17,060.64 0.0M
2021-12-20 16,931.15 16,951.88 16,734.10 16,844.88 0.0M
2021-12-17 16,977.71 17,046.44 16,868.87 16,906.27 0.0M
2021-12-16 17,052.19 17,087.73 16,966.32 16,966.32 0.0M
2021-12-15 17,186.43 17,186.43 16,937.26 17,059.25 0.0M
2021-12-14 17,257.59 17,257.59 17,113.98 17,170.84 0.0M
2021-12-13 17,246.09 17,291.59 17,176.41 17,256.82 0.0M
2021-12-10 17,261.56 17,303.11 17,193.65 17,252.58 0.0M
2021-12-09 17,278.28 17,355.33 17,173.47 17,268.88 0.0M
2021-12-08 17,216.80 17,279.76 17,162.24 17,267.45 0.0M
2021-12-07 17,171.16 17,220.76 17,075.91 17,220.76 0.0M
2021-12-06 17,201.22 17,235.77 17,093.66 17,174.65 0.0M
2021-12-03 17,328.41 17,427.21 17,193.59 17,193.59 0.0M
2021-12-02 17,571.96 17,571.96 17,280.98 17,306.16 0.0M
2021-12-01 17,473.77 17,566.06 17,363.19 17,566.06 0.0M
2021-11-30 17,514.67 17,517.83 17,344.67 17,487.90 0.0M
2021-11-29 17,492.19 17,547.62 16,898.31 17,502.50 0.0M
2021-11-26 17,962.93 17,962.93 17,323.81 17,486.61 0.0M
2021-11-25 17,656.08 18,074.37 17,656.08 18,074.37 0.0M
2021-11-24 17,755.88 17,849.58 17,643.88 17,643.88 0.0M
2021-11-23 17,851.39 17,851.39 17,734.30 17,750.11 0.0M
2021-11-22 18,076.18 18,099.71 17,846.35 17,856.23 0.0M
2021-11-19 18,201.61 18,215.49 18,070.12 18,070.12 0.0M
2021-11-18 18,318.34 18,369.95 18,089.63 18,199.29 0.0M
2021-11-17 18,437.20 18,437.20 18,219.00 18,309.16 0.0M
2021-11-16 18,417.66 18,450.13 18,289.77 18,450.13 0.0M
2021-11-15 18,435.52 18,472.48 18,378.47 18,433.64 0.0M
2021-11-12 18,416.85 18,416.85 18,329.45 18,416.75 0.0M
2021-11-11 18,422.01 18,551.19 18,383.31 18,438.50 0.0M
2021-11-10 18,357.30 18,456.41 18,298.02 18,418.08 0.0M
2021-11-09 18,432.59 18,494.50 18,298.41 18,356.37 0.0M
2021-11-08 18,455.06 18,487.47 18,344.05 18,405.10 0.0M
2021-11-05 18,416.89 18,504.78 18,341.56 18,444.51 0.0M
2021-11-04 18,515.11 18,608.71 18,422.73 18,422.73 0.0M
2021-11-03 18,477.10 18,651.84 18,477.10 18,551.48 0.0M
2021-11-02 18,414.56 18,533.00 18,380.48 18,475.45 0.0M
2021-11-01 18,365.89 18,440.73 18,277.25 18,418.20 0.0M
2021-10-29 18,425.87 18,501.76 18,321.62 18,361.87 0.0M
2021-10-28 18,569.60 18,569.60 18,429.26 18,438.86 0.0M
2021-10-27 18,615.72 18,662.62 18,535.02 18,575.64 0.0M
2021-10-26 18,749.42 18,779.58 18,556.22 18,635.01 0.0M
2021-10-25 18,631.02 18,751.22 18,631.02 18,744.24 0.0M
2021-10-22 18,730.09 18,779.39 18,611.87 18,648.76 0.0M
2021-10-21 18,728.18 18,842.75 18,728.18 18,743.18 0.0M
2021-10-20 18,652.70 18,739.23 18,578.60 18,736.22 0.0M
2021-10-19 18,704.66 18,816.72 18,678.28 18,693.20 0.0M
2021-10-18 18,586.37 18,694.60 18,534.05 18,694.60 0.0M
2021-10-15 18,517.88 18,619.68 18,459.04 18,619.68 0.0M
2021-10-14 18,427.92 18,520.90 18,400.07 18,511.74 0.0M
2021-10-13 18,345.95 18,394.06 18,215.92 18,348.20 0.0M
2021-10-12 18,276.10 18,323.40 18,231.68 18,301.15 0.0M
2021-10-11 18,245.60 18,422.52 18,245.60 18,276.10 0.0M
2021-10-08 18,170.09 18,257.67 18,147.04 18,257.67 0.0M
2021-10-07 18,036.52 18,179.81 18,036.52 18,163.43 0.0M
2021-10-06 18,220.51 18,256.85 17,977.72 18,020.72 0.0M
2021-10-05 18,352.23 18,361.79 18,155.28 18,293.21 0.0M
2021-10-04 18,323.51 18,420.28 18,245.18 18,349.81 0.0M
2021-10-01 18,377.18 18,395.19 18,207.85 18,315.49 0.0M
2021-09-30 18,448.80 18,532.69 18,339.25 18,389.30 0.0M
2021-09-29 18,182.09 18,465.08 18,160.93 18,465.08 0.0M
2021-09-28 18,423.34 18,452.62 18,182.58 18,182.58 0.0M
2021-09-27 18,538.45 18,586.89 18,408.39 18,439.42 0.0M
2021-09-24 18,525.64 18,625.58 18,517.85 18,541.04 0.0M
2021-09-23 18,317.72 18,481.07 18,302.68 18,481.07 0.0M
2021-09-22 18,096.36 18,339.32 18,062.03 18,288.51 0.0M
2021-09-21 18,201.51 18,234.34 18,043.47 18,043.47 0.0M
2021-09-20 18,579.38 18,579.38 18,063.19 18,180.99 0.0M
2021-09-17 18,699.53 18,710.75 18,550.92 18,577.02 0.0M
2021-09-16 18,713.88 18,737.12 18,652.70 18,695.90 0.0M
2021-09-15 18,785.26 18,800.34 18,707.52 18,714.36 0.0M
2021-09-14 18,796.74 18,800.50 18,663.34 18,800.50 0.0M
2021-09-13 18,781.35 18,844.25 18,743.62 18,783.36 0.0M
2021-09-10 18,654.28 18,859.17 18,632.91 18,790.98 0.0M
2021-09-09 18,733.86 18,852.47 18,607.03 18,649.80 0.0M
2021-09-08 18,701.05 18,822.28 18,685.93 18,725.68 0.0M
2021-09-07 18,639.87 18,761.70 18,589.79 18,689.82 0.0M
2021-09-06 18,441.92 18,695.43 18,441.92 18,625.75 0.0M
2021-09-03 18,502.32 18,508.62 18,382.11 18,440.08 0.0M
2021-09-02 18,408.05 18,489.25 18,391.02 18,477.63 0.0M
2021-09-01 18,242.93 18,433.00 18,242.93 18,376.88 0.0M
2021-08-31 18,153.69 18,232.03 18,053.66 18,214.01 0.0M
2021-08-27 18,157.14 18,209.96 18,091.79 18,142.90 0.0M
2021-08-26 18,125.63 18,199.12 18,035.49 18,170.24 0.0M
2021-08-25 18,162.00 18,219.66 18,115.81 18,115.81 0.0M
2021-08-24 18,129.12 18,205.04 18,110.80 18,159.87 0.0M
2021-08-23 18,003.88 18,129.12 17,944.68 18,129.12 0.0M
2021-08-20 18,126.10 18,149.67 17,989.26 17,989.26 0.0M
2021-08-19 18,122.41 18,155.96 17,981.37 18,116.94 0.0M
2021-08-18 18,074.86 18,130.46 18,024.79 18,130.46 0.0M
2021-08-17 18,106.99 18,138.43 18,069.58 18,069.58 0.0M
2021-08-16 18,072.52 18,200.16 18,072.52 18,094.76 0.0M
2021-08-13 18,194.29 18,245.20 18,079.61 18,079.61 0.0M
2021-08-12 18,302.06 18,350.41 18,185.77 18,189.80 0.0M
2021-08-11 18,134.42 18,384.96 18,128.98 18,322.00 0.0M
2021-08-10 18,225.29 18,225.29 18,107.03 18,133.93 0.0M
2021-08-09 18,231.92 18,256.11 18,098.50 18,210.06 0.0M
2021-08-06 18,267.53 18,335.11 18,219.12 18,230.25 0.0M
2021-08-05 18,214.39 18,381.57 18,142.09 18,256.19 0.0M
2021-08-04 18,131.45 18,214.86 18,083.71 18,180.14 0.0M
2021-08-03 18,029.54 18,170.30 17,988.54 18,113.55 0.0M
2021-08-02 17,888.77 18,054.89 17,802.76 18,012.68 0.0M
2021-07-30 17,912.64 17,955.42 17,871.89 17,883.11 0.0M
2021-07-29 17,919.69 17,977.97 17,844.37 17,904.19 0.0M
2021-07-28 17,739.25 17,959.15 17,637.29 17,933.33 0.0M
2021-07-27 17,725.35 17,800.05 17,675.90 17,747.16 0.0M
2021-07-26 17,725.58 17,814.06 17,698.98 17,738.03 0.0M
2021-07-23 17,639.60 17,807.78 17,633.70 17,709.44 0.0M
2021-07-22 17,773.32 17,798.68 17,617.18 17,626.01 0.0M
2021-07-21 17,422.29 17,800.77 17,422.29 17,753.06 0.0M
2021-07-20 17,285.84 17,350.59 17,211.25 17,336.65 0.0M
2021-07-19 17,540.58 17,558.51 17,161.67 17,245.42 0.0M
2021-07-16 17,561.40 17,648.19 17,510.78 17,510.78 0.0M
2021-07-15 17,655.21 17,742.22 17,535.57 17,535.57 0.0M
2021-07-14 17,809.12 17,955.68 17,659.85 17,667.13 0.0M
2021-07-13 17,744.49 17,933.26 17,744.49 17,781.45 0.0M
2021-07-12 17,929.78 17,963.25 17,746.48 17,746.48 0.0M
2021-07-09 17,865.60 17,971.63 17,815.21 17,899.90 0.0M
2021-07-08 17,997.69 18,046.81 17,801.18 17,872.22 0.0M
2021-07-07 18,043.71 18,080.35 17,952.56 17,985.73 0.0M
2021-07-06 18,039.76 18,091.26 17,969.73 18,022.77 0.0M
2021-07-05 17,862.37 18,061.54 17,829.68 18,061.54 0.0M
2021-07-02 17,846.47 17,902.03 17,783.17 17,844.30 0.0M
2021-07-01 17,779.75 17,817.27 17,726.50 17,810.62 0.0M
2021-06-30 17,802.81 17,884.53 17,763.14 17,765.59 0.0M
2021-06-29 18,008.77 18,011.60 17,785.06 17,807.46 0.0M
2021-06-28 18,012.62 18,071.41 17,941.20 18,045.04 0.0M
2021-06-25 17,939.17 18,027.60 17,834.35 17,989.90 0.0M
2021-06-24 17,831.94 17,962.21 17,827.01 17,931.46 0.0M
2021-06-23 17,710.74 17,826.54 17,710.74 17,814.94 0.0M
2021-06-22 17,830.54 17,878.93 17,605.99 17,710.55 0.0M
2021-06-21 17,721.20 17,798.75 17,579.50 17,798.75 0.0M
2021-06-18 18,020.93 18,099.56 17,767.68 17,767.68 0.0M
2021-06-17 17,995.37 18,060.81 17,834.28 18,001.96 0.0M
2021-06-16 17,998.64 18,112.26 17,879.82 17,963.04 0.0M
2021-06-15 18,005.57 18,005.57 17,815.81 17,926.62 0.0M
2021-06-14 17,887.17 18,002.97 17,879.64 17,984.26 0.0M
2021-06-11 17,827.80 17,886.06 17,807.67 17,886.06 0.0M
2021-06-10 17,800.39 17,926.72 17,745.09 17,854.64 0.0M
2021-06-09 17,967.92 17,989.74 17,769.12 17,802.71 0.0M
2021-06-08 17,955.63 17,977.52 17,861.91 17,958.34 0.0M
2021-06-07 17,969.28 17,988.21 17,893.93 17,947.53 0.0M
2021-06-04 17,887.13 18,042.43 17,868.95 17,965.59 0.0M
2021-06-03 17,734.91 17,909.75 17,734.91 17,871.59 0.0M
2021-06-02 17,758.49 17,845.68 17,666.84 17,731.31 0.0M
2021-06-01 17,468.87 17,757.97 17,385.81 17,757.97 0.0M
2021-05-28 17,525.04 17,546.56 17,383.33 17,437.11 0.0M
2021-05-27 17,598.57 17,653.64 17,446.33 17,522.91 0.0M
2021-05-26 17,549.61 17,627.69 17,501.34 17,598.90 0.0M
2021-05-25 17,526.89 17,553.17 17,463.41 17,553.17 0.0M
2021-05-24 17,456.04 17,600.32 17,423.86 17,544.81 0.0M
2021-05-21 17,387.41 17,532.69 17,367.75 17,486.92 0.0M
2021-05-20 17,221.70 17,445.92 17,136.87 17,409.00 0.0M
2021-05-19 17,235.96 17,259.45 17,175.95 17,231.39 0.0M
2021-05-18 17,186.77 17,318.77 17,157.09 17,266.80 0.0M
2021-05-17 17,234.95 17,334.09 17,204.43 17,204.43 0.0M
2021-05-14 17,116.28 17,246.50 17,020.01 17,246.50 0.0M
2021-05-13 17,314.01 17,378.67 17,088.19 17,144.17 0.0M
2021-05-12 16,991.52 17,345.14 16,991.52 17,345.14 0.0M
2021-05-11 17,165.83 17,221.29 16,892.61 17,007.24 0.0M
2021-05-10 17,148.82 17,303.43 17,096.77 17,191.19 0.0M
2021-05-07 16,913.22 17,212.82 16,901.20 17,151.45 0.0M
2021-05-06 16,705.95 16,948.86 16,673.15 16,922.54 0.0M
2021-05-05 16,640.95 16,832.58 16,640.95 16,737.76 0.0M
2021-05-04 16,669.76 16,729.55 16,615.56 16,640.95 0.0M
2021-04-30 16,540.97 16,656.24 16,476.04 16,656.24 0.0M
2021-04-29 16,365.35 16,551.72 16,315.18 16,551.72 0.0M
2021-04-28 16,271.35 16,418.04 16,265.35 16,358.63 0.0M
2021-04-27 16,252.48 16,358.49 16,167.58 16,304.81 0.0M
2021-04-26 16,235.31 16,287.68 16,172.83 16,215.39 0.0M
2021-04-23 16,190.70 16,288.25 16,144.23 16,225.23 0.0M
2021-04-22 16,211.31 16,217.87 16,095.72 16,183.43 0.0M
2021-04-21 16,086.37 16,235.03 16,043.09 16,235.03 0.0M
2021-04-20 16,142.00 16,163.81 16,020.30 16,101.72 0.0M
2021-04-19 16,212.80 16,235.29 16,118.36 16,165.75 0.0M
2021-04-16 16,009.68 16,228.94 15,961.39 16,198.47 0.0M
2021-04-15 15,910.78 16,092.83 15,840.17 16,011.03 0.0M
2021-04-14 15,907.39 15,971.11 15,874.75 15,874.75 0.0M
2021-04-13 15,865.94 15,968.08 15,792.66 15,911.32 0.0M
2021-04-12 15,675.75 15,857.34 15,675.75 15,852.35 0.0M
2021-04-09 15,645.92 15,727.22 15,564.50 15,664.19 0.0M
2021-04-08 15,559.38 15,697.48 15,511.26 15,656.77 0.0M
2021-04-07 15,420.31 15,555.07 15,381.42 15,555.07 0.0M
2021-04-06 15,160.83 15,464.20 15,160.83 15,424.72 0.0M
2021-04-01 15,159.01 15,239.58 15,147.81 15,158.19 0.0M
2021-03-31 15,116.87 15,152.30 15,094.26 15,138.74 0.0M
2021-03-30 15,089.67 15,200.97 15,081.32 15,111.07 0.0M
2021-03-29 14,976.69 15,148.55 14,976.69 15,091.58 0.0M
2021-03-26 14,876.21 15,018.54 14,869.19 14,986.06 0.0M
2021-03-25 15,010.63 15,010.63 14,817.56 14,884.36 0.0M
2021-03-24 15,095.54 15,095.54 14,961.09 15,031.52 0.0M
2021-03-23 15,143.87 15,197.28 15,037.53 15,112.40 0.0M
2021-03-22 15,136.83 15,232.72 15,094.21 15,159.52 0.0M
2021-03-19 15,210.71 15,210.71 15,032.68 15,136.08 0.0M
2021-03-18 15,201.10 15,280.84 15,120.48 15,201.21 0.0M
2021-03-17 15,132.20 15,271.78 15,114.17 15,203.85 0.0M
2021-03-16 15,109.19 15,279.29 15,109.19 15,115.53 0.0M
2021-03-15 15,080.86 15,242.75 15,058.93 15,058.93 0.0M
2021-03-12 14,986.14 15,061.31 14,958.02 15,061.31 0.0M
2021-03-11 14,963.24 15,073.65 14,932.47 14,996.40 0.0M
2021-03-10 14,929.20 14,988.88 14,871.29 14,936.69 0.0M
2021-03-09 14,579.59 14,918.90 14,579.59 14,918.90 0.0M
2021-03-08 14,592.02 14,771.40 14,589.89 14,589.89 0.0M
2021-03-05 14,561.40 14,633.27 14,496.63 14,582.77 0.0M
2021-03-04 14,611.04 14,641.82 14,517.08 14,583.88 0.0M
2021-03-03 14,507.88 14,658.12 14,496.49 14,617.66 0.0M
2021-03-02 14,408.15 14,540.71 14,330.89 14,496.63 0.0M
2021-03-01 14,115.11 14,395.39 14,115.11 14,395.39 0.0M
2021-02-26 14,158.85 14,166.81 14,058.52 14,126.99 0.0M
2021-02-25 14,192.47 14,273.32 14,114.11 14,174.73 0.0M
2021-02-24 14,162.07 14,219.04 14,104.20 14,192.73 0.0M
2021-02-23 14,248.95 14,272.79 14,098.56 14,148.64 0.0M
2021-02-22 14,204.74 14,281.63 14,150.22 14,223.15 0.0M
2021-02-19 14,113.33 14,250.07 14,113.33 14,218.52 0.0M
2021-02-18 14,171.69 14,249.83 14,072.49 14,107.40 0.0M
2021-02-17 14,150.31 14,191.99 14,104.68 14,155.67 0.0M
2021-02-16 14,093.21 14,205.28 14,091.18 14,170.77 0.0M
2021-02-15 13,984.74 14,109.99 13,915.34 14,065.48 0.0M
2021-02-12 13,972.07 14,023.88 13,936.17 14,000.21 0.0M
2021-02-11 13,939.17 14,029.39 13,921.64 13,977.44 0.0M
2021-02-10 13,953.12 14,045.92 13,908.17 13,958.34 0.0M
2021-02-09 13,775.00 14,043.99 13,750.96 13,971.29 0.0M
2021-02-08 13,594.93 13,778.84 13,594.93 13,774.05 0.0M
2021-02-05 13,401.22 13,597.42 13,401.22 13,597.42 0.0M
2021-02-04 13,368.34 13,434.90 13,314.26 13,394.63 0.0M
2021-02-03 13,361.91 13,444.55 13,345.10 13,365.01 0.0M
2021-02-02 13,283.93 13,376.19 13,246.19 13,376.19 0.0M
2021-02-01 13,304.90 13,337.19 13,220.16 13,276.24 0.0M
2021-01-29 13,129.49 13,307.03 13,101.48 13,307.03 0.0M
2021-01-28 13,137.16 13,223.75 12,995.62 13,129.14 0.0M
2021-01-27 13,215.95 13,310.89 13,168.99 13,171.45 0.0M
2021-01-26 13,303.20 13,310.28 13,177.70 13,245.14 0.0M
2021-01-25 13,182.89 13,311.78 13,170.97 13,293.60 0.0M
2021-01-22 13,242.95 13,284.00 13,157.84 13,199.65 0.0M
2021-01-21 13,180.63 13,363.16 13,180.63 13,247.57 0.0M
2021-01-20 13,157.85 13,240.62 13,157.85 13,179.76 0.0M
2021-01-19 13,158.11 13,225.35 13,150.74 13,166.53 0.0M
2021-01-18 13,150.01 13,248.97 13,115.01 13,164.73 0.0M
2021-01-15 13,189.17 13,230.75 13,101.78 13,161.64 0.0M
2021-01-14 13,114.89 13,286.88 13,031.34 13,192.11 0.0M
2021-01-13 13,077.19 13,151.17 13,066.24 13,111.07 0.0M
2021-01-12 13,084.39 13,126.47 13,078.04 13,086.64 0.0M
2021-01-11 13,153.53 13,169.67 13,079.52 13,079.52 0.0M
2021-01-08 13,101.97 13,210.58 13,097.88 13,165.90 0.0M
2021-01-07 12,937.77 13,104.53 12,933.97 13,099.46 0.0M
2021-01-06 12,942.15 13,017.72 12,918.59 12,923.70 0.0M
2021-01-05 12,929.26 12,981.67 12,900.22 12,922.34 0.0M
2021-01-04 13,000.58 13,085.35 12,936.84 12,936.84 0.0M