FTSE 350 High Yield (FTHY)

FTHY
🏛️ Vereinigtes Königreich →
4,287.27
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 3,601.78 3,611.30 3,599.49 3,606.84 0.0M
2023-12-28 3,603.84 3,612.50 3,593.85 3,601.78 0.0M
2023-12-27 3,596.54 3,621.76 3,596.54 3,603.84 0.0M
2023-12-22 3,585.50 3,605.10 3,583.37 3,596.54 0.0M
2023-12-21 3,595.12 3,595.12 3,565.94 3,585.50 0.0M
2023-12-20 3,557.46 3,619.93 3,557.46 3,595.12 0.0M
2023-12-19 3,549.61 3,557.90 3,538.75 3,557.46 0.0M
2023-12-18 3,531.18 3,559.68 3,525.30 3,549.61 0.0M
2023-12-15 3,557.38 3,578.88 3,528.44 3,531.18 0.0M
2023-12-14 3,496.44 3,587.66 3,496.44 3,557.38 0.0M
2023-12-13 3,498.77 3,510.75 3,491.90 3,496.44 0.0M
2023-12-12 3,514.01 3,535.29 3,498.77 3,498.77 0.0M
2023-12-11 3,527.58 3,527.58 3,490.17 3,514.01 0.0M
2023-12-08 3,521.56 3,543.30 3,510.20 3,527.58 0.0M
2023-12-07 3,519.24 3,527.35 3,498.57 3,521.56 0.0M
2023-12-06 3,514.74 3,534.65 3,507.45 3,519.24 0.0M
2023-12-05 3,524.88 3,524.88 3,502.51 3,514.74 0.0M
2023-12-04 3,541.20 3,541.20 3,508.69 3,524.88 0.0M
2023-12-01 3,505.24 3,547.02 3,505.24 3,541.20 0.0M
2023-11-30 3,495.24 3,534.83 3,480.18 3,505.24 0.0M
2023-11-29 3,513.99 3,513.99 3,492.25 3,495.24 0.0M
2023-11-28 3,514.18 3,516.89 3,491.20 3,513.99 0.0M
2023-11-27 3,525.02 3,525.02 3,505.11 3,514.18 0.0M
2023-11-24 3,518.74 3,528.88 3,503.73 3,525.02 0.0M
2023-11-23 3,512.95 3,527.72 3,503.48 3,518.74 0.0M
2023-11-22 3,534.02 3,540.45 3,504.01 3,512.95 0.0M
2023-11-21 3,549.09 3,549.09 3,519.70 3,534.02 0.0M
2023-11-20 3,542.01 3,553.04 3,537.12 3,549.09 0.0M
2023-11-17 3,491.89 3,546.53 3,491.89 3,542.01 0.0M
2023-11-16 3,543.41 3,543.41 3,490.95 3,491.89 0.0M
2023-11-15 3,515.95 3,567.55 3,515.95 3,543.41 0.0M
2023-11-14 3,498.68 3,521.68 3,477.12 3,515.95 0.0M
2023-11-13 3,466.04 3,500.20 3,466.04 3,498.68 0.0M
2023-11-10 3,487.09 3,487.09 3,448.52 3,466.04 0.0M
2023-11-09 3,465.31 3,491.76 3,443.53 3,487.09 0.0M
2023-11-08 3,481.43 3,483.89 3,461.67 3,465.31 0.0M
2023-11-07 3,500.06 3,502.16 3,479.12 3,481.43 0.0M
2023-11-06 3,499.95 3,514.63 3,495.36 3,500.06 0.0M
2023-11-03 3,514.73 3,535.48 3,490.50 3,499.95 0.0M
2023-11-02 3,441.55 3,521.93 3,441.55 3,514.73 0.0M
2023-11-01 3,444.04 3,465.25 3,432.13 3,441.55 0.0M
2023-10-31 3,461.29 3,472.09 3,437.82 3,444.04 0.0M
2023-10-30 3,455.87 3,486.38 3,455.87 3,461.29 0.0M
2023-10-27 3,476.83 3,500.89 3,452.25 3,455.87 0.0M
2023-10-26 3,494.82 3,495.81 3,467.72 3,476.83 0.0M
2023-10-25 3,483.64 3,499.48 3,472.77 3,494.82 0.0M
2023-10-24 3,479.76 3,491.93 3,455.22 3,483.64 0.0M
2023-10-23 3,497.14 3,497.14 3,464.42 3,479.76 0.0M
2023-10-20 3,549.66 3,549.66 3,494.09 3,497.14 0.0M
2023-10-19 3,587.74 3,587.74 3,543.39 3,549.66 0.0M
2023-10-18 3,611.64 3,620.16 3,581.72 3,587.74 0.0M
2023-10-17 3,592.26 3,614.96 3,587.47 3,611.64 0.0M
2023-10-16 3,571.23 3,600.50 3,571.23 3,592.26 0.0M
2023-10-13 3,581.82 3,597.91 3,566.61 3,571.23 0.0M
2023-10-12 3,572.68 3,601.60 3,572.68 3,581.82 0.0M
2023-10-11 3,581.13 3,595.93 3,570.32 3,572.68 0.0M
2023-10-10 3,516.74 3,585.03 3,516.74 3,581.13 0.0M
2023-10-09 3,505.88 3,535.14 3,502.15 3,516.74 0.0M
2023-10-06 3,480.53 3,511.03 3,475.98 3,505.88 0.0M
2023-10-05 3,464.39 3,493.86 3,454.20 3,480.53 0.0M
2023-10-04 3,505.04 3,511.82 3,449.71 3,464.39 0.0M
2023-10-03 3,531.89 3,549.04 3,503.34 3,505.04 0.0M
2023-10-02 3,584.88 3,598.86 3,526.27 3,531.89 0.0M
2023-09-29 3,588.59 3,616.82 3,584.88 3,584.88 0.0M
2023-09-28 3,586.87 3,592.30 3,555.83 3,588.59 0.0M
2023-09-27 3,596.04 3,604.52 3,578.30 3,586.87 0.0M
2023-09-26 3,589.93 3,609.31 3,578.49 3,596.04 0.0M
2023-09-25 3,621.13 3,621.13 3,567.86 3,589.93 0.0M
2023-09-22 3,614.35 3,645.48 3,603.37 3,621.13 0.0M
2023-09-21 3,630.90 3,635.81 3,598.39 3,614.35 0.0M
2023-09-20 3,601.50 3,636.10 3,601.50 3,630.90 0.0M
2023-09-19 3,587.78 3,610.54 3,587.78 3,601.50 0.0M
2023-09-18 3,610.34 3,613.95 3,585.41 3,587.78 0.0M
2023-09-15 3,597.41 3,624.41 3,597.41 3,610.34 0.0M
2023-09-14 3,515.26 3,601.59 3,515.26 3,597.41 0.0M
2023-09-13 3,509.00 3,525.43 3,502.91 3,515.26 0.0M
2023-09-12 3,492.41 3,514.11 3,492.41 3,509.00 0.0M
2023-09-11 3,459.37 3,503.23 3,459.37 3,492.41 0.0M
2023-09-08 3,445.34 3,460.64 3,424.22 3,459.37 0.0M
2023-09-07 3,450.04 3,460.54 3,428.74 3,445.34 0.0M
2023-09-06 3,450.17 3,458.33 3,425.87 3,450.04 0.0M
2023-09-05 3,451.25 3,475.03 3,421.46 3,450.17 0.0M
2023-09-04 3,457.64 3,482.97 3,448.01 3,451.25 0.0M
2023-09-01 3,438.99 3,472.36 3,438.99 3,457.64 0.0M
2023-08-31 3,452.35 3,467.24 3,438.99 3,438.99 0.0M
2023-08-30 3,446.16 3,469.98 3,446.16 3,452.35 0.0M
2023-08-29 3,385.69 3,450.28 3,385.69 3,446.16 0.0M
2023-08-25 3,382.35 3,411.49 3,382.27 3,385.69 0.0M
2023-08-24 3,373.29 3,400.91 3,373.29 3,382.35 0.0M
2023-08-23 3,354.05 3,391.58 3,354.05 3,373.29 0.0M
2023-08-22 3,345.20 3,372.49 3,344.22 3,354.05 0.0M
2023-08-21 3,350.59 3,375.39 3,342.90 3,345.20 0.0M
2023-08-18 3,371.79 3,371.79 3,327.96 3,350.59 0.0M
2023-08-17 3,376.99 3,388.03 3,368.88 3,371.79 0.0M
2023-08-16 3,393.21 3,398.43 3,369.28 3,376.99 0.0M
2023-08-15 3,449.80 3,449.80 3,385.67 3,393.21 0.0M
2023-08-14 3,468.88 3,470.83 3,439.88 3,449.80 0.0M
2023-08-11 3,510.33 3,510.33 3,460.75 3,468.88 0.0M
2023-08-10 3,506.15 3,514.11 3,494.77 3,510.33 0.0M
2023-08-09 3,469.17 3,513.50 3,469.17 3,506.15 0.0M
2023-08-08 3,492.46 3,492.46 3,449.73 3,469.17 0.0M
2023-08-07 3,501.32 3,501.32 3,475.40 3,492.46 0.0M
2023-08-04 3,481.83 3,504.08 3,465.89 3,501.32 0.0M
2023-08-03 3,485.84 3,485.84 3,434.94 3,481.83 0.0M
2023-08-02 3,543.94 3,543.94 3,477.92 3,485.84 0.0M
2023-08-01 3,558.89 3,571.29 3,543.75 3,543.94 0.0M
2023-07-31 3,555.53 3,574.29 3,544.68 3,558.89 0.0M
2023-07-28 3,573.04 3,577.17 3,549.10 3,555.53 0.0M
2023-07-27 3,588.61 3,588.61 3,568.68 3,573.04 0.0M
2023-07-26 3,605.43 3,605.43 3,569.94 3,588.61 0.0M
2023-07-25 3,587.38 3,615.69 3,587.38 3,605.43 0.0M
2023-07-24 3,572.70 3,588.74 3,558.55 3,587.38 0.0M
2023-07-21 3,570.66 3,583.61 3,563.96 3,572.70 0.0M
2023-07-20 3,536.04 3,579.90 3,536.04 3,570.66 0.0M
2023-07-19 3,463.58 3,549.09 3,463.58 3,536.04 0.0M
2023-07-18 3,434.76 3,465.56 3,429.33 3,463.58 0.0M
2023-07-17 3,449.49 3,453.40 3,431.73 3,434.76 0.0M
2023-07-14 3,466.52 3,476.09 3,448.45 3,449.49 0.0M
2023-07-13 3,461.96 3,476.39 3,456.25 3,466.52 0.0M
2023-07-12 3,386.88 3,466.45 3,386.88 3,461.96 0.0M
2023-07-11 3,374.68 3,388.02 3,363.46 3,386.88 0.0M
2023-07-10 3,374.55 3,393.95 3,369.18 3,374.68 0.0M
2023-07-07 3,373.59 3,381.75 3,355.67 3,374.55 0.0M
2023-07-06 3,451.72 3,451.72 3,369.19 3,373.59 0.0M
2023-07-05 3,493.12 3,493.12 3,447.87 3,451.72 0.0M
2023-07-04 3,502.38 3,506.03 3,493.12 3,493.12 0.0M
2023-07-03 3,455.00 3,515.16 3,455.00 3,502.38 0.0M
2023-06-30 3,434.53 3,469.21 3,434.53 3,455.00 0.0M
2023-06-29 3,441.28 3,447.25 3,427.78 3,434.53 0.0M
2023-06-28 3,428.28 3,447.07 3,428.28 3,441.28 0.0M
2023-06-27 3,424.43 3,450.89 3,411.30 3,428.28 0.0M
2023-06-26 3,417.59 3,430.88 3,390.06 3,424.43 0.0M
2023-06-23 3,435.31 3,435.31 3,409.78 3,417.59 0.0M
2023-06-22 3,477.27 3,477.27 3,427.51 3,435.31 0.0M
2023-06-21 3,478.08 3,479.67 3,456.84 3,477.27 0.0M
2023-06-20 3,496.48 3,500.54 3,478.08 3,478.08 0.0M
2023-06-19 3,513.25 3,513.25 3,495.14 3,496.48 0.0M
2023-06-16 3,512.31 3,533.82 3,508.10 3,513.25 0.0M
2023-06-15 3,509.14 3,516.21 3,499.63 3,512.31 0.0M
2023-06-14 3,499.40 3,531.34 3,493.28 3,509.14 0.0M
2023-06-13 3,491.64 3,511.92 3,485.26 3,499.40 0.0M
2023-06-12 3,503.22 3,510.45 3,488.34 3,491.64 0.0M
2023-06-09 3,514.27 3,521.36 3,490.95 3,503.22 0.0M
2023-06-08 3,522.70 3,537.28 3,511.58 3,514.27 0.0M
2023-06-07 3,525.75 3,529.84 3,516.63 3,522.70 0.0M
2023-06-06 3,511.19 3,529.27 3,483.75 3,525.75 0.0M
2023-06-05 3,511.65 3,541.09 3,511.19 3,511.19 0.0M
2023-06-02 3,454.25 3,515.41 3,454.25 3,511.65 0.0M
2023-06-01 3,431.49 3,459.65 3,431.49 3,454.25 0.0M
2023-05-31 3,479.87 3,479.87 3,431.49 3,431.49 0.0M
2023-05-30 3,531.21 3,531.21 3,476.96 3,479.87 0.0M
2023-05-26 3,515.88 3,543.64 3,507.46 3,531.21 0.0M
2023-05-25 3,555.30 3,555.30 3,515.04 3,515.88 0.0M
2023-05-24 3,610.78 3,610.78 3,537.15 3,555.30 0.0M
2023-05-23 3,600.36 3,621.26 3,592.00 3,610.78 0.0M
2023-05-22 3,597.85 3,608.47 3,591.71 3,600.36 0.0M
2023-05-19 3,591.10 3,615.26 3,591.10 3,597.85 0.0M
2023-05-18 3,594.91 3,612.53 3,585.81 3,591.10 0.0M
2023-05-17 3,608.24 3,611.51 3,589.20 3,594.91 0.0M
2023-05-16 3,630.37 3,638.96 3,604.17 3,608.24 0.0M
2023-05-15 3,615.86 3,636.26 3,615.86 3,630.37 0.0M
2023-05-12 3,599.53 3,623.95 3,599.53 3,615.86 0.0M
2023-05-11 3,617.63 3,626.62 3,573.27 3,599.53 0.0M
2023-05-10 3,629.67 3,640.46 3,609.10 3,617.63 0.0M
2023-05-09 3,643.87 3,648.94 3,615.35 3,629.67 0.0M
2023-05-05 3,595.70 3,646.33 3,595.70 3,643.87 0.0M
2023-05-04 3,631.44 3,644.18 3,590.24 3,595.70 0.0M
2023-05-03 3,633.42 3,651.93 3,625.10 3,631.44 0.0M
2023-05-02 3,688.70 3,700.03 3,633.42 3,633.42 0.0M
2023-04-28 3,667.52 3,688.70 3,644.29 3,688.70 0.0M
2023-04-27 3,680.54 3,684.93 3,661.84 3,667.52 0.0M
2023-04-26 3,675.57 3,694.75 3,665.68 3,680.54 0.0M
2023-04-25 3,689.22 3,689.22 3,665.27 3,675.57 0.0M
2023-04-24 3,687.80 3,698.07 3,667.85 3,689.22 0.0M
2023-04-21 3,696.90 3,706.14 3,682.22 3,687.80 0.0M
2023-04-20 3,709.76 3,709.76 3,688.90 3,696.90 0.0M
2023-04-19 3,713.71 3,713.71 3,694.24 3,709.76 0.0M
2023-04-18 3,710.90 3,723.02 3,700.19 3,713.71 0.0M
2023-04-17 3,707.17 3,732.89 3,707.17 3,710.90 0.0M
2023-04-14 3,693.89 3,724.63 3,692.17 3,707.17 0.0M
2023-04-13 3,693.43 3,696.81 3,678.70 3,693.89 0.0M
2023-04-12 3,682.55 3,711.47 3,681.78 3,693.43 0.0M
2023-04-11 3,653.12 3,687.11 3,653.12 3,682.55 0.0M
2023-04-06 3,607.30 3,656.52 3,607.30 3,653.12 0.0M
2023-04-05 3,592.95 3,612.92 3,592.95 3,607.30 0.0M
2023-04-04 3,619.05 3,642.01 3,592.68 3,592.95 0.0M
2023-04-03 3,578.18 3,634.17 3,578.18 3,619.05 0.0M
2023-03-31 3,582.86 3,589.55 3,572.36 3,578.18 0.0M
2023-03-30 3,563.48 3,595.36 3,561.53 3,582.86 0.0M
2023-03-29 3,523.35 3,565.69 3,523.35 3,563.48 0.0M
2023-03-28 3,509.54 3,541.08 3,508.58 3,523.35 0.0M
2023-03-27 3,478.64 3,521.30 3,478.64 3,509.54 0.0M
2023-03-24 3,531.47 3,531.47 3,433.79 3,478.64 0.0M
2023-03-23 3,575.31 3,575.31 3,527.46 3,531.47 0.0M
2023-03-22 3,563.43 3,586.84 3,550.34 3,575.31 0.0M
2023-03-21 3,499.44 3,578.88 3,499.44 3,563.43 0.0M
2023-03-20 3,461.33 3,511.43 3,392.35 3,499.44 0.0M
2023-03-17 3,501.41 3,558.32 3,448.58 3,461.33 0.0M
2023-03-16 3,496.87 3,547.35 3,469.22 3,501.41 0.0M
2023-03-15 3,648.79 3,648.79 3,494.49 3,496.87 0.0M
2023-03-14 3,608.86 3,653.34 3,579.77 3,648.79 0.0M
2023-03-13 3,716.29 3,716.29 3,603.59 3,608.86 0.0M
2023-03-10 3,776.51 3,776.51 3,696.88 3,716.29 0.0M
2023-03-09 3,806.98 3,806.98 3,769.13 3,776.51 0.0M
2023-03-08 3,800.87 3,819.45 3,787.98 3,806.98 0.0M
2023-03-07 3,809.57 3,816.24 3,796.20 3,800.87 0.0M
2023-03-06 3,812.87 3,812.87 3,787.36 3,809.57 0.0M
2023-03-03 3,811.96 3,823.30 3,790.92 3,812.87 0.0M
2023-03-02 3,804.03 3,813.92 3,781.03 3,811.96 0.0M
2023-03-01 3,788.83 3,818.61 3,788.83 3,804.03 0.0M
2023-02-28 3,803.76 3,803.76 3,778.99 3,788.83 0.0M
2023-02-27 3,778.93 3,812.77 3,778.93 3,803.76 0.0M
2023-02-24 3,784.16 3,801.19 3,775.15 3,778.93 0.0M
2023-02-23 3,793.86 3,798.36 3,770.55 3,784.16 0.0M
2023-02-22 3,829.31 3,829.31 3,775.41 3,793.86 0.0M
2023-02-21 3,844.84 3,844.84 3,812.51 3,829.31 0.0M
2023-02-20 3,839.72 3,850.41 3,838.90 3,844.84 0.0M
2023-02-17 3,850.35 3,850.35 3,823.80 3,839.72 0.0M
2023-02-16 3,840.94 3,856.59 3,834.80 3,850.35 0.0M
2023-02-15 3,824.96 3,842.06 3,811.26 3,840.94 0.0M
2023-02-14 3,821.83 3,841.84 3,821.83 3,824.96 0.0M
2023-02-13 3,793.87 3,821.83 3,793.87 3,821.83 0.0M
2023-02-10 3,792.36 3,805.80 3,775.14 3,793.87 0.0M
2023-02-09 3,778.41 3,803.68 3,778.41 3,792.36 0.0M
2023-02-08 3,769.93 3,799.34 3,769.93 3,778.41 0.0M
2023-02-07 3,736.00 3,773.52 3,736.00 3,769.93 0.0M
2023-02-06 3,760.38 3,760.38 3,721.08 3,736.00 0.0M
2023-02-03 3,729.11 3,768.26 3,721.23 3,760.38 0.0M
2023-02-02 3,723.69 3,752.89 3,722.21 3,729.11 0.0M
2023-02-01 3,722.90 3,731.87 3,714.67 3,723.69 0.0M
2023-01-31 3,730.24 3,730.24 3,690.78 3,722.90 0.0M
2023-01-30 3,723.07 3,732.33 3,699.09 3,730.24 0.0M
2023-01-27 3,714.22 3,732.15 3,713.28 3,723.07 0.0M
2023-01-26 3,689.83 3,718.20 3,689.83 3,714.22 0.0M
2023-01-25 3,690.96 3,703.40 3,673.14 3,689.83 0.0M
2023-01-24 3,697.92 3,710.42 3,682.64 3,690.96 0.0M
2023-01-23 3,685.43 3,709.58 3,685.43 3,697.92 0.0M
2023-01-20 3,666.52 3,691.43 3,666.52 3,685.43 0.0M
2023-01-19 3,702.81 3,702.81 3,650.41 3,666.52 0.0M
2023-01-18 3,719.28 3,722.37 3,700.36 3,702.81 0.0M
2023-01-17 3,725.56 3,731.83 3,711.00 3,719.28 0.0M
2023-01-16 3,723.67 3,732.11 3,723.25 3,725.56 0.0M
2023-01-13 3,715.67 3,733.16 3,712.05 3,723.67 0.0M
2023-01-12 3,661.26 3,721.93 3,661.26 3,715.67 0.0M
2023-01-11 3,647.97 3,679.20 3,645.00 3,661.26 0.0M
2023-01-10 3,670.31 3,670.31 3,644.36 3,647.97 0.0M
2023-01-09 3,671.05 3,682.25 3,662.17 3,670.31 0.0M
2023-01-06 3,636.45 3,671.05 3,636.45 3,671.05 0.0M
2023-01-05 3,606.94 3,646.72 3,603.40 3,636.45 0.0M
2023-01-04 3,605.33 3,618.64 3,592.42 3,606.94 0.0M
2023-01-03 3,555.19 3,637.33 3,555.19 3,605.33 0.0M