FTSE Fledgling ex Investment Trusts (FTFX)

FTFX
🏛️ Vereinigtes Königreich →
22,055.68
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 16,714.52 16,807.48 16,694.30 16,716.99 0.0M
2023-12-28 16,653.42 16,738.51 16,653.42 16,730.40 0.0M
2023-12-27 16,727.08 16,759.10 16,613.87 16,666.99 0.0M
2023-12-22 16,503.04 16,727.08 16,441.74 16,727.08 0.0M
2023-12-21 16,567.79 16,588.81 16,439.42 16,503.04 0.0M
2023-12-20 16,569.91 16,718.87 16,398.77 16,555.97 0.0M
2023-12-19 16,466.64 16,705.03 16,466.64 16,555.82 0.0M
2023-12-18 16,306.17 16,505.34 16,306.17 16,452.98 0.0M
2023-12-15 16,248.35 16,383.82 16,231.24 16,314.22 0.0M
2023-12-14 16,286.74 16,333.88 16,180.46 16,248.35 0.0M
2023-12-13 16,228.64 16,289.43 16,075.15 16,284.29 0.0M
2023-12-12 16,188.24 16,256.31 16,106.89 16,239.47 0.0M
2023-12-11 15,799.75 16,189.28 15,799.75 16,189.28 0.0M
2023-12-08 15,756.20 15,863.77 15,692.74 15,794.53 0.0M
2023-12-07 15,881.31 15,942.29 15,694.89 15,741.52 0.0M
2023-12-06 15,957.55 16,118.45 15,868.43 15,868.43 0.0M
2023-12-05 15,978.22 16,160.65 15,942.87 15,942.87 0.0M
2023-12-04 16,092.85 16,130.25 15,899.23 15,978.22 0.0M
2023-12-01 15,818.53 16,106.02 15,818.53 16,106.02 0.0M
2023-11-30 15,812.80 15,958.77 15,770.47 15,828.96 0.0M
2023-11-29 15,478.74 15,820.92 15,478.74 15,820.92 0.0M
2023-11-28 15,239.20 15,536.69 15,239.20 15,476.63 0.0M
2023-11-27 15,246.35 15,274.96 15,200.70 15,250.03 0.0M
2023-11-24 15,290.03 15,318.55 15,215.72 15,242.86 0.0M
2023-11-23 15,283.76 15,353.12 15,224.84 15,287.58 0.0M
2023-11-22 15,283.75 15,322.30 15,251.25 15,305.16 0.0M
2023-11-21 15,207.17 15,332.42 15,205.29 15,281.31 0.0M
2023-11-20 14,864.34 15,196.49 14,864.34 15,185.38 0.0M
2023-11-17 14,869.58 14,930.22 14,798.41 14,853.16 0.0M
2023-11-16 14,781.21 14,942.12 14,748.13 14,863.65 0.0M
2023-11-15 14,750.83 14,868.20 14,705.97 14,809.45 0.0M
2023-11-14 14,689.99 14,835.33 14,689.99 14,754.32 0.0M
2023-11-13 14,757.35 14,853.49 14,691.03 14,691.03 0.0M
2023-11-10 14,844.94 14,845.87 14,681.48 14,752.82 0.0M
2023-11-09 14,993.64 15,139.10 14,820.58 14,879.29 0.0M
2023-11-08 14,946.34 15,054.76 14,922.82 15,009.68 0.0M
2023-11-07 14,918.71 14,991.60 14,868.74 14,941.81 0.0M
2023-11-06 14,685.80 14,993.10 14,676.40 14,914.18 0.0M
2023-11-03 14,614.30 14,839.58 14,606.80 14,683.71 0.0M
2023-11-02 14,564.72 14,659.44 14,470.61 14,627.61 0.0M
2023-11-01 14,465.58 14,615.43 14,465.58 14,576.56 0.0M
2023-10-31 14,379.49 14,478.55 14,361.86 14,474.90 0.0M
2023-10-30 14,274.86 14,447.48 14,274.86 14,386.29 0.0M
2023-10-27 14,291.92 14,416.22 14,272.41 14,272.41 0.0M
2023-10-26 14,371.41 14,451.16 14,241.44 14,294.69 0.0M
2023-10-25 14,405.39 14,405.39 14,287.61 14,373.85 0.0M
2023-10-24 14,215.52 14,446.18 14,203.08 14,403.60 0.0M
2023-10-23 14,014.36 14,035.50 13,840.93 13,910.67 0.0M
2023-10-20 14,068.26 14,108.82 13,913.37 14,003.13 0.0M
2023-10-19 13,931.95 14,187.77 13,931.95 14,080.52 0.0M
2023-10-18 14,112.72 14,135.33 13,940.51 13,940.51 0.0M
2023-10-17 14,066.94 14,184.98 14,066.94 14,135.55 0.0M
2023-10-16 14,131.70 14,170.59 14,030.49 14,099.18 0.0M
2023-10-13 14,210.79 14,210.79 14,113.58 14,140.12 0.0M
2023-10-12 14,256.39 14,388.86 14,219.01 14,222.79 0.0M
2023-10-11 14,277.46 14,331.63 14,242.02 14,264.95 0.0M
2023-10-10 14,306.90 14,316.90 14,172.12 14,261.39 0.0M
2023-10-09 14,359.31 14,417.23 14,290.14 14,290.14 0.0M
2023-10-06 14,402.72 14,505.26 14,336.76 14,336.76 0.0M
2023-10-05 14,553.32 14,553.32 14,395.39 14,395.39 0.0M
2023-10-04 14,715.22 14,715.22 14,498.77 14,522.29 0.0M
2023-10-03 14,742.26 14,742.26 14,569.54 14,677.09 0.0M
2023-10-02 14,763.36 14,847.26 14,699.98 14,730.57 0.0M
2023-09-29 14,874.53 14,909.10 14,775.83 14,775.83 0.0M
2023-09-28 14,668.47 14,864.74 14,659.77 14,864.74 0.0M
2023-09-27 14,678.43 14,708.24 14,482.59 14,653.47 0.0M
2023-09-26 14,767.08 14,767.08 14,632.35 14,693.68 0.0M
2023-09-25 14,753.61 14,788.00 14,709.36 14,767.97 0.0M
2023-09-22 14,612.07 14,753.50 14,513.99 14,753.50 0.0M
2023-09-21 14,714.73 14,758.51 14,514.01 14,609.91 0.0M
2023-09-20 14,876.41 14,887.88 14,667.55 14,744.98 0.0M
2023-09-19 14,828.36 14,926.75 14,764.39 14,864.54 0.0M
2023-09-18 14,718.46 14,855.32 14,623.49 14,824.93 0.0M
2023-09-15 14,817.76 14,838.13 14,720.91 14,720.91 0.0M
2023-09-14 14,790.85 14,857.77 14,748.68 14,797.75 0.0M
2023-09-13 14,818.44 14,839.38 14,703.37 14,769.81 0.0M
2023-09-12 14,760.28 14,837.11 14,748.44 14,830.46 0.0M
2023-09-11 14,798.73 14,889.45 14,748.35 14,777.61 0.0M
2023-09-08 14,868.70 14,880.65 14,779.95 14,788.39 0.0M
2023-09-07 14,773.55 14,838.33 14,722.94 14,838.33 0.0M
2023-09-06 14,720.38 14,767.58 14,635.84 14,767.58 0.0M
2023-09-05 14,787.07 14,859.41 14,727.09 14,737.56 0.0M
2023-09-04 14,741.68 14,768.61 14,632.10 14,768.61 0.0M
2023-09-01 14,626.17 14,721.96 14,617.67 14,721.96 0.0M
2023-08-31 14,609.57 14,739.18 14,538.09 14,621.07 0.0M
2023-08-30 14,720.15 14,744.12 14,571.04 14,571.04 0.0M
2023-08-29 14,686.28 14,716.54 14,604.88 14,716.54 0.0M
2023-08-25 14,714.99 14,721.03 14,610.04 14,675.03 0.0M
2023-08-24 14,702.07 14,702.82 14,586.90 14,702.82 0.0M
2023-08-23 14,694.04 14,699.48 14,623.53 14,699.48 0.0M
2023-08-22 14,739.75 14,764.40 14,674.87 14,680.31 0.0M
2023-08-21 14,736.02 14,765.45 14,688.19 14,732.50 0.0M
2023-08-18 14,722.67 14,811.06 14,722.67 14,757.06 0.0M
2023-08-17 14,833.54 14,833.54 14,745.49 14,760.55 0.0M
2023-08-16 14,892.99 14,913.74 14,799.14 14,831.06 0.0M
2023-08-15 15,036.34 15,036.34 14,864.50 14,911.85 0.0M
2023-08-14 15,036.44 15,061.58 14,884.82 15,030.51 0.0M
2023-08-11 15,021.66 15,066.44 14,954.89 14,993.69 0.0M
2023-08-10 15,010.73 15,089.70 14,987.76 14,987.76 0.0M
2023-08-09 15,233.42 15,268.66 14,903.18 14,991.29 0.0M
2023-08-08 15,318.74 15,319.80 15,155.95 15,213.54 0.0M
2023-08-07 15,359.15 15,359.15 15,238.34 15,324.60 0.0M
2023-08-04 15,302.18 15,419.72 15,302.18 15,367.48 0.0M
2023-08-03 15,319.27 15,334.04 15,204.23 15,334.04 0.0M
2023-08-02 15,343.34 15,383.98 15,258.70 15,330.57 0.0M
2023-08-01 15,238.26 15,425.44 15,238.26 15,347.66 0.0M
2023-07-31 15,227.60 15,290.10 15,144.66 15,249.26 0.0M
2023-07-28 15,138.66 15,365.68 15,138.66 15,202.87 0.0M
2023-07-27 15,233.32 15,246.64 15,126.51 15,137.42 0.0M
2023-07-26 15,187.50 15,300.54 15,141.01 15,232.08 0.0M
2023-07-25 15,239.87 15,308.58 15,174.79 15,174.79 0.0M
2023-07-24 15,097.22 15,222.54 15,049.84 15,222.54 0.0M
2023-07-21 15,037.12 15,109.59 14,996.82 15,109.59 0.0M
2023-07-20 15,032.75 15,049.39 14,918.12 15,023.51 0.0M
2023-07-19 15,066.17 15,124.73 15,022.95 15,022.95 0.0M
2023-07-18 15,005.66 15,091.40 14,990.81 15,068.31 0.0M
2023-07-17 14,942.16 14,991.95 14,872.87 14,991.95 0.0M
2023-07-14 14,716.16 14,958.71 14,716.03 14,920.27 0.0M
2023-07-13 14,701.19 14,837.11 14,655.15 14,700.65 0.0M
2023-07-12 14,596.04 14,723.35 14,543.65 14,696.45 0.0M
2023-07-11 14,656.01 14,667.58 14,567.97 14,567.97 0.0M
2023-07-10 14,616.64 14,647.07 14,570.98 14,647.07 0.0M
2023-07-07 14,728.95 14,798.83 14,617.70 14,617.70 0.0M
2023-07-06 14,851.38 14,851.38 14,699.45 14,719.58 0.0M
2023-07-05 14,788.25 14,861.03 14,753.58 14,861.03 0.0M
2023-07-04 14,793.55 14,839.55 14,770.66 14,810.43 0.0M
2023-07-03 14,814.55 14,856.13 14,785.69 14,785.69 0.0M
2023-06-30 14,754.29 14,832.33 14,746.93 14,810.84 0.0M
2023-06-29 14,770.24 14,794.39 14,597.15 14,745.71 0.0M
2023-06-28 14,948.99 14,997.86 14,757.86 14,757.86 0.0M
2023-06-27 15,054.93 15,071.31 14,906.04 14,930.47 0.0M
2023-06-26 15,213.51 15,213.51 15,025.39 15,039.75 0.0M
2023-06-23 15,257.59 15,257.59 15,189.68 15,204.51 0.0M
2023-06-22 15,263.62 15,263.62 15,173.28 15,252.49 0.0M
2023-06-21 15,464.52 15,474.42 15,204.31 15,255.68 0.0M
2023-06-20 15,442.82 15,532.35 15,435.93 15,473.18 0.0M
2023-06-19 15,514.42 15,615.86 15,420.54 15,420.54 0.0M
2023-06-16 15,648.81 15,648.81 15,504.18 15,504.18 0.0M
2023-06-15 15,656.27 15,693.73 15,615.47 15,615.47 0.0M
2023-06-14 15,753.68 15,783.94 15,649.43 15,649.43 0.0M
2023-06-13 15,680.23 15,814.58 15,628.85 15,715.43 0.0M
2023-06-12 15,604.80 15,667.27 15,548.15 15,667.27 0.0M
2023-06-09 15,570.96 15,672.95 15,534.36 15,565.99 0.0M
2023-06-08 15,736.20 15,736.20 15,576.83 15,576.83 0.0M
2023-06-07 15,770.34 15,822.95 15,695.49 15,702.91 0.0M
2023-06-06 15,798.86 15,816.09 15,761.68 15,774.02 0.0M
2023-06-05 15,817.93 15,873.29 15,752.49 15,789.54 0.0M
2023-06-02 15,814.82 15,902.30 15,742.97 15,803.46 0.0M
2023-06-01 15,774.93 15,805.33 15,662.12 15,805.33 0.0M
2023-05-31 15,813.71 15,834.66 15,727.76 15,768.00 0.0M
2023-05-30 15,814.89 15,874.05 15,727.51 15,811.12 0.0M
2023-05-26 15,825.68 15,872.24 15,795.89 15,861.53 0.0M
2023-05-25 15,869.52 15,958.44 15,817.88 15,817.88 0.0M
2023-05-24 15,782.02 15,882.70 15,685.72 15,882.70 0.0M
2023-05-23 15,794.01 15,837.37 15,771.50 15,785.54 0.0M
2023-05-22 15,844.10 15,882.36 15,776.41 15,776.41 0.0M
2023-05-19 15,817.03 15,839.35 15,775.94 15,833.17 0.0M
2023-05-18 15,686.53 15,803.52 15,686.53 15,803.52 0.0M
2023-05-17 15,588.84 15,663.29 15,580.42 15,640.59 0.0M
2023-05-16 15,668.57 15,668.57 15,507.59 15,607.06 0.0M
2023-05-15 15,603.52 15,624.79 15,560.14 15,615.33 0.0M
2023-05-12 15,475.84 15,589.75 15,452.73 15,572.63 0.0M
2023-05-11 15,428.24 15,641.74 15,428.24 15,456.11 0.0M
2023-05-10 15,241.83 15,448.60 15,241.83 15,448.60 0.0M
2023-05-09 15,270.77 15,345.72 15,217.36 15,263.97 0.0M
2023-05-05 15,368.06 15,401.71 15,286.11 15,286.11 0.0M
2023-05-04 15,403.81 15,451.56 15,375.57 15,375.57 0.0M
2023-05-03 15,460.96 15,504.47 15,332.30 15,401.71 0.0M
2023-05-02 15,480.65 15,501.63 15,396.74 15,464.09 0.0M
2023-04-28 15,437.84 15,484.79 15,358.02 15,484.79 0.0M
2023-04-27 15,392.75 15,442.20 15,329.97 15,442.20 0.0M
2023-04-26 15,504.07 15,506.25 15,393.97 15,393.97 0.0M
2023-04-25 15,424.47 15,541.87 15,370.19 15,495.91 0.0M
2023-04-24 15,424.95 15,426.93 15,323.79 15,426.93 0.0M
2023-04-21 15,486.09 15,541.27 15,429.48 15,429.48 0.0M
2023-04-20 15,463.74 15,465.77 15,368.49 15,455.25 0.0M
2023-04-19 15,508.93 15,529.25 15,433.96 15,505.50 0.0M
2023-04-18 15,379.66 15,519.06 15,369.53 15,519.06 0.0M
2023-04-17 15,280.15 15,401.23 15,246.62 15,401.23 0.0M
2023-04-14 15,166.34 15,268.03 15,123.49 15,264.29 0.0M
2023-04-13 15,117.63 15,308.67 15,117.63 15,185.42 0.0M
2023-04-12 15,076.91 15,133.33 15,076.91 15,121.18 0.0M
2023-04-11 15,103.26 15,123.37 15,017.42 15,062.31 0.0M
2023-04-06 15,044.90 15,136.50 15,015.42 15,114.38 0.0M
2023-04-05 15,090.73 15,090.73 15,009.01 15,034.69 0.0M
2023-04-04 14,996.63 15,096.65 14,974.95 15,096.65 0.0M
2023-04-03 14,879.51 15,009.85 14,844.60 15,009.85 0.0M
2023-03-31 14,924.78 15,003.25 14,875.01 14,879.51 0.0M
2023-03-30 14,914.27 14,939.39 14,888.70 14,939.39 0.0M
2023-03-29 14,778.33 14,984.23 14,778.33 14,886.66 0.0M
2023-03-28 14,931.06 14,941.67 14,770.58 14,778.33 0.0M
2023-03-27 14,861.53 14,927.78 14,850.83 14,919.10 0.0M
2023-03-24 14,799.46 14,917.63 14,796.40 14,866.42 0.0M
2023-03-23 14,947.06 14,947.06 14,786.54 14,786.54 0.0M
2023-03-22 15,106.89 15,221.29 14,973.47 14,973.47 0.0M
2023-03-21 15,017.41 15,102.72 14,966.62 15,102.72 0.0M
2023-03-20 15,089.63 15,116.81 14,956.40 15,019.40 0.0M
2023-03-17 15,257.30 15,281.63 15,083.58 15,097.06 0.0M
2023-03-16 15,335.57 15,370.25 15,205.19 15,232.98 0.0M
2023-03-15 15,446.58 15,522.82 15,306.78 15,320.98 0.0M
2023-03-14 15,421.35 15,447.00 15,337.12 15,432.35 0.0M
2023-03-13 15,500.86 15,531.63 15,352.79 15,411.16 0.0M
2023-03-10 15,639.98 15,639.98 15,504.93 15,504.93 0.0M
2023-03-09 15,795.36 15,801.21 15,665.50 15,665.50 0.0M
2023-03-08 15,846.42 15,930.47 15,729.56 15,790.06 0.0M
2023-03-07 15,860.57 15,924.22 15,749.32 15,840.72 0.0M
2023-03-06 15,795.58 15,882.43 15,764.04 15,866.85 0.0M
2023-03-03 15,723.97 15,820.29 15,717.80 15,790.92 0.0M
2023-03-02 15,685.42 15,714.68 15,596.21 15,714.68 0.0M
2023-03-01 15,710.90 15,731.26 15,567.31 15,664.45 0.0M
2023-02-28 15,662.19 15,751.23 15,590.26 15,687.60 0.0M
2023-02-27 15,642.05 15,771.31 15,581.50 15,630.67 0.0M
2023-02-24 15,647.37 15,681.95 15,471.70 15,666.86 0.0M
2023-02-23 15,624.22 15,698.85 15,597.19 15,698.85 0.0M
2023-02-22 15,647.36 15,689.03 15,578.98 15,612.20 0.0M
2023-02-21 15,773.00 15,828.56 15,637.09 15,637.09 0.0M
2023-02-20 15,818.14 15,859.41 15,777.35 15,777.35 0.0M
2023-02-17 15,897.37 15,897.37 15,771.54 15,841.04 0.0M
2023-02-16 16,081.56 16,081.56 15,832.70 15,895.71 0.0M
2023-02-15 16,024.50 16,083.73 15,962.80 16,083.73 0.0M
2023-02-14 16,019.12 16,061.74 15,951.84 16,010.65 0.0M
2023-02-13 15,945.66 16,032.03 15,897.93 16,032.03 0.0M
2023-02-10 16,105.80 16,202.71 15,937.83 15,937.83 0.0M
2023-02-09 16,107.87 16,177.65 15,976.79 16,145.16 0.0M
2023-02-08 15,982.60 16,153.64 15,982.60 16,113.57 0.0M
2023-02-07 16,024.12 16,077.89 15,937.39 15,977.17 0.0M
2023-02-06 16,121.50 16,255.44 16,029.56 16,029.56 0.0M
2023-02-03 16,078.14 16,181.95 16,078.14 16,125.49 0.0M
2023-02-02 16,167.07 16,213.91 16,078.14 16,078.14 0.0M
2023-02-01 16,088.18 16,236.73 16,088.18 16,134.69 0.0M
2023-01-31 16,132.93 16,169.15 16,098.16 16,116.61 0.0M
2023-01-30 16,182.44 16,219.61 16,080.25 16,160.92 0.0M
2023-01-27 16,023.91 16,339.12 15,971.78 16,205.74 0.0M
2023-01-26 16,000.21 16,134.54 15,972.87 16,054.73 0.0M
2023-01-25 16,011.27 16,041.60 15,981.21 15,994.28 0.0M
2023-01-24 16,111.61 16,111.61 15,956.10 15,982.03 0.0M
2023-01-23 16,158.60 16,158.60 15,997.57 16,115.87 0.0M
2023-01-20 16,105.99 16,174.11 16,022.32 16,153.96 0.0M
2023-01-19 16,023.51 16,149.00 15,946.65 16,149.00 0.0M
2023-01-18 15,906.90 16,046.27 15,906.90 16,042.00 0.0M
2023-01-17 15,997.92 16,181.24 15,931.60 15,931.60 0.0M
2023-01-16 16,173.68 16,295.42 15,976.00 16,043.13 0.0M
2023-01-13 16,266.90 16,266.90 15,947.93 16,158.80 0.0M
2023-01-12 16,188.32 16,297.89 16,081.88 16,252.46 0.0M
2023-01-11 16,151.34 16,253.65 16,045.09 16,183.01 0.0M
2023-01-10 16,015.98 16,151.67 16,012.58 16,151.67 0.0M
2023-01-09 15,716.82 16,096.73 15,716.82 16,020.22 0.0M
2023-01-06 15,525.74 15,729.33 15,519.54 15,712.78 0.0M
2023-01-05 15,301.32 15,515.29 15,276.51 15,515.29 0.0M
2023-01-04 15,311.37 15,416.16 15,307.13 15,307.13 0.0M
2023-01-03 15,123.30 15,315.58 15,027.52 15,309.98 0.0M