FTSE 350 Low Yield (FTLY)

FTLY
🏛️ Vereinigtes Königreich →
5,397.57
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
2023-12-29 4,519.32 4,530.66 4,518.30 4,521.44 0.0M
2023-12-28 4,518.97 4,533.01 4,512.22 4,519.32 0.0M
2023-12-27 4,494.38 4,530.50 4,494.38 4,518.97 0.0M
2023-12-22 4,501.96 4,501.96 4,481.71 4,494.38 0.0M
2023-12-21 4,514.74 4,514.74 4,493.46 4,501.96 0.0M
2023-12-20 4,463.44 4,520.58 4,463.44 4,514.74 0.0M
2023-12-19 4,443.16 4,470.86 4,443.16 4,463.44 0.0M
2023-12-18 4,427.51 4,448.07 4,411.08 4,443.16 0.0M
2023-12-15 4,470.79 4,471.65 4,418.85 4,427.51 0.0M
2023-12-14 4,409.86 4,517.19 4,409.86 4,470.79 0.0M
2023-12-13 4,398.68 4,431.49 4,398.68 4,409.86 0.0M
2023-12-12 4,386.74 4,426.05 4,386.74 4,398.68 0.0M
2023-12-11 4,375.41 4,388.63 4,355.69 4,386.74 0.0M
2023-12-08 4,335.84 4,388.49 4,335.84 4,375.41 0.0M
2023-12-07 4,343.86 4,343.86 4,321.57 4,335.84 0.0M
2023-12-06 4,311.42 4,354.41 4,311.42 4,343.86 0.0M
2023-12-05 4,313.24 4,314.43 4,289.71 4,311.42 0.0M
2023-12-04 4,311.78 4,331.41 4,302.23 4,313.24 0.0M
2023-12-01 4,269.67 4,315.52 4,269.67 4,311.78 0.0M
2023-11-30 4,267.59 4,286.22 4,241.65 4,269.67 0.0M
2023-11-29 4,270.05 4,281.79 4,254.83 4,267.59 0.0M
2023-11-28 4,278.91 4,278.91 4,245.91 4,270.05 0.0M
2023-11-27 4,294.19 4,298.52 4,278.91 4,278.91 0.0M
2023-11-24 4,299.26 4,299.26 4,279.41 4,294.19 0.0M
2023-11-23 4,292.39 4,302.33 4,276.70 4,299.26 0.0M
2023-11-22 4,268.46 4,299.39 4,268.46 4,292.39 0.0M
2023-11-21 4,280.38 4,285.06 4,259.99 4,268.46 0.0M
2023-11-20 4,295.70 4,295.70 4,265.37 4,280.38 0.0M
2023-11-17 4,251.31 4,298.11 4,251.31 4,295.70 0.0M
2023-11-16 4,283.40 4,291.88 4,251.31 4,251.31 0.0M
2023-11-15 4,262.41 4,324.27 4,262.41 4,283.40 0.0M
2023-11-14 4,227.95 4,267.95 4,213.26 4,262.41 0.0M
2023-11-13 4,199.84 4,228.86 4,199.84 4,227.95 0.0M
2023-11-10 4,282.30 4,282.30 4,176.63 4,199.84 0.0M
2023-11-09 4,242.62 4,287.87 4,235.64 4,282.30 0.0M
2023-11-08 4,224.18 4,264.63 4,214.36 4,242.62 0.0M
2023-11-07 4,206.58 4,235.73 4,195.36 4,224.18 0.0M
2023-11-06 4,222.71 4,228.27 4,204.85 4,206.58 0.0M
2023-11-03 4,218.12 4,242.24 4,212.20 4,222.71 0.0M
2023-11-02 4,168.30 4,239.83 4,168.30 4,218.12 0.0M
2023-11-01 4,136.77 4,176.80 4,128.61 4,168.30 0.0M
2023-10-31 4,115.41 4,161.07 4,115.41 4,136.77 0.0M
2023-10-30 4,075.22 4,130.72 4,075.22 4,115.41 0.0M
2023-10-27 4,106.94 4,108.64 4,066.70 4,075.22 0.0M
2023-10-26 4,150.54 4,150.54 4,103.58 4,106.94 0.0M
2023-10-25 4,148.34 4,159.92 4,125.03 4,150.54 0.0M
2023-10-24 4,142.59 4,156.11 4,118.31 4,148.34 0.0M
2023-10-23 4,145.94 4,151.92 4,114.38 4,142.59 0.0M
2023-10-20 4,188.95 4,188.95 4,141.07 4,145.94 0.0M
2023-10-19 4,242.50 4,242.50 4,188.95 4,188.95 0.0M
2023-10-18 4,319.95 4,319.95 4,239.79 4,242.50 0.0M
2023-10-17 4,288.19 4,322.93 4,282.76 4,319.95 0.0M
2023-10-16 4,279.62 4,299.40 4,256.99 4,288.19 0.0M
2023-10-13 4,337.92 4,337.92 4,279.02 4,279.62 0.0M
2023-10-12 4,327.30 4,369.29 4,327.30 4,337.92 0.0M
2023-10-11 4,330.75 4,338.82 4,310.22 4,327.30 0.0M
2023-10-10 4,249.16 4,333.84 4,249.16 4,330.75 0.0M
2023-10-09 4,276.79 4,282.38 4,244.06 4,249.16 0.0M
2023-10-06 4,257.05 4,276.79 4,233.76 4,276.79 0.0M
2023-10-05 4,230.92 4,283.96 4,230.92 4,257.05 0.0M
2023-10-04 4,249.11 4,260.26 4,217.73 4,230.92 0.0M
2023-10-03 4,275.68 4,290.68 4,248.89 4,249.11 0.0M
2023-10-02 4,326.27 4,336.95 4,263.32 4,275.68 0.0M
2023-09-29 4,302.71 4,361.17 4,302.71 4,326.27 0.0M
2023-09-28 4,304.37 4,306.24 4,263.02 4,302.71 0.0M
2023-09-27 4,333.56 4,344.47 4,299.86 4,304.37 0.0M
2023-09-26 4,345.18 4,356.71 4,326.42 4,333.56 0.0M
2023-09-25 4,378.57 4,378.57 4,321.69 4,345.18 0.0M
2023-09-22 4,384.03 4,401.01 4,366.41 4,378.57 0.0M
2023-09-21 4,421.43 4,434.81 4,384.03 4,384.03 0.0M
2023-09-20 4,367.72 4,424.88 4,367.72 4,421.43 0.0M
2023-09-19 4,379.49 4,386.11 4,355.95 4,367.72 0.0M
2023-09-18 4,432.45 4,432.93 4,373.10 4,379.49 0.0M
2023-09-15 4,417.62 4,463.81 4,417.62 4,432.45 0.0M
2023-09-14 4,351.67 4,419.02 4,343.63 4,417.62 0.0M
2023-09-13 4,360.07 4,360.07 4,322.84 4,351.67 0.0M
2023-09-12 4,349.05 4,377.91 4,349.05 4,360.07 0.0M
2023-09-11 4,368.92 4,392.68 4,329.08 4,349.05 0.0M
2023-09-08 4,344.65 4,369.53 4,329.42 4,368.92 0.0M
2023-09-07 4,327.25 4,348.28 4,307.38 4,344.65 0.0M
2023-09-06 4,341.75 4,341.75 4,293.92 4,327.25 0.0M
2023-09-05 4,357.66 4,364.00 4,324.52 4,341.75 0.0M
2023-09-04 4,362.22 4,395.00 4,357.14 4,357.66 0.0M
2023-09-01 4,365.18 4,379.41 4,357.00 4,362.22 0.0M
2023-08-31 4,380.25 4,394.49 4,365.18 4,365.18 0.0M
2023-08-30 4,372.99 4,393.87 4,370.48 4,380.25 0.0M
2023-08-29 4,300.02 4,374.66 4,300.02 4,372.99 0.0M
2023-08-25 4,303.58 4,324.47 4,293.58 4,300.02 0.0M
2023-08-24 4,304.15 4,345.35 4,300.23 4,303.58 0.0M
2023-08-23 4,264.83 4,311.57 4,264.83 4,304.15 0.0M
2023-08-22 4,254.70 4,285.94 4,254.70 4,264.83 0.0M
2023-08-21 4,265.69 4,286.22 4,253.31 4,254.70 0.0M
2023-08-18 4,304.30 4,304.30 4,241.16 4,265.69 0.0M
2023-08-17 4,360.23 4,360.23 4,302.84 4,304.30 0.0M
2023-08-16 4,377.86 4,382.53 4,351.91 4,360.23 0.0M
2023-08-15 4,430.93 4,430.93 4,364.00 4,377.86 0.0M
2023-08-14 4,426.04 4,430.93 4,408.56 4,430.93 0.0M
2023-08-11 4,481.50 4,481.50 4,422.12 4,426.04 0.0M
2023-08-10 4,451.23 4,482.48 4,448.94 4,481.50 0.0M
2023-08-09 4,431.81 4,466.09 4,431.81 4,451.23 0.0M
2023-08-08 4,430.50 4,444.03 4,417.14 4,431.81 0.0M
2023-08-07 4,433.97 4,433.97 4,401.35 4,430.50 0.0M
2023-08-04 4,416.61 4,435.71 4,392.39 4,433.97 0.0M
2023-08-03 4,443.09 4,443.09 4,376.60 4,416.61 0.0M
2023-08-02 4,491.26 4,491.26 4,406.55 4,443.09 0.0M
2023-08-01 4,510.87 4,512.50 4,475.80 4,491.26 0.0M
2023-07-31 4,508.67 4,519.31 4,493.50 4,510.87 0.0M
2023-07-28 4,494.43 4,517.53 4,494.43 4,508.67 0.0M
2023-07-27 4,452.18 4,511.68 4,452.18 4,494.43 0.0M
2023-07-26 4,443.07 4,458.15 4,419.95 4,452.18 0.0M
2023-07-25 4,452.72 4,452.72 4,426.47 4,443.07 0.0M
2023-07-24 4,460.38 4,464.42 4,442.74 4,452.72 0.0M
2023-07-21 4,452.49 4,461.53 4,447.58 4,460.38 0.0M
2023-07-20 4,439.24 4,460.11 4,428.10 4,452.49 0.0M
2023-07-19 4,348.92 4,457.49 4,348.92 4,439.24 0.0M
2023-07-18 4,323.80 4,352.14 4,323.47 4,348.92 0.0M
2023-07-17 4,344.28 4,344.28 4,319.65 4,323.80 0.0M
2023-07-14 4,332.27 4,364.89 4,327.65 4,344.28 0.0M
2023-07-13 4,310.12 4,337.15 4,310.12 4,332.27 0.0M
2023-07-12 4,241.96 4,314.93 4,241.02 4,310.12 0.0M
2023-07-11 4,241.36 4,246.21 4,226.37 4,241.96 0.0M
2023-07-10 4,222.75 4,251.32 4,210.10 4,241.36 0.0M
2023-07-07 4,242.12 4,242.12 4,209.54 4,222.75 0.0M
2023-07-06 4,337.37 4,337.37 4,237.59 4,242.12 0.0M
2023-07-05 4,372.14 4,372.14 4,333.60 4,337.37 0.0M
2023-07-04 4,366.05 4,388.38 4,361.28 4,372.14 0.0M
2023-07-03 4,425.83 4,425.83 4,364.35 4,366.05 0.0M
2023-06-30 4,381.63 4,431.93 4,381.63 4,425.83 0.0M
2023-06-29 4,411.75 4,411.75 4,375.45 4,381.63 0.0M
2023-06-28 4,364.79 4,420.92 4,364.79 4,411.75 0.0M
2023-06-27 4,356.37 4,373.07 4,350.38 4,364.79 0.0M
2023-06-26 4,379.60 4,383.40 4,342.78 4,356.37 0.0M
2023-06-23 4,415.37 4,415.37 4,370.46 4,379.60 0.0M
2023-06-22 4,435.48 4,435.48 4,383.55 4,415.37 0.0M
2023-06-21 4,456.50 4,459.41 4,425.62 4,435.48 0.0M
2023-06-20 4,459.42 4,472.21 4,448.27 4,456.50 0.0M
2023-06-19 4,504.79 4,504.79 4,453.93 4,459.42 0.0M
2023-06-16 4,492.06 4,529.66 4,492.06 4,504.79 0.0M
2023-06-15 4,479.49 4,492.55 4,467.87 4,492.06 0.0M
2023-06-14 4,484.55 4,493.80 4,476.50 4,479.49 0.0M
2023-06-13 4,470.31 4,487.06 4,461.96 4,484.55 0.0M
2023-06-12 4,441.00 4,476.68 4,441.00 4,470.31 0.0M
2023-06-09 4,465.61 4,474.87 4,433.70 4,441.00 0.0M
2023-06-08 4,482.61 4,482.61 4,456.31 4,465.61 0.0M
2023-06-07 4,486.84 4,497.96 4,471.01 4,482.61 0.0M
2023-06-06 4,470.10 4,489.90 4,460.00 4,486.84 0.0M
2023-06-05 4,479.17 4,498.82 4,463.09 4,470.10 0.0M
2023-06-02 4,412.72 4,482.07 4,412.72 4,479.17 0.0M
2023-06-01 4,390.12 4,421.54 4,390.12 4,412.72 0.0M
2023-05-31 4,411.17 4,430.83 4,379.52 4,390.12 0.0M
2023-05-30 4,451.26 4,461.30 4,410.10 4,411.17 0.0M
2023-05-26 4,417.18 4,460.95 4,408.77 4,451.26 0.0M
2023-05-25 4,430.12 4,434.21 4,405.81 4,417.18 0.0M
2023-05-24 4,514.85 4,514.85 4,410.90 4,430.12 0.0M
2023-05-23 4,540.15 4,546.81 4,514.21 4,514.85 0.0M
2023-05-22 4,530.23 4,544.77 4,528.10 4,540.15 0.0M
2023-05-19 4,524.73 4,545.43 4,524.73 4,530.23 0.0M
2023-05-18 4,495.42 4,532.96 4,495.42 4,524.73 0.0M
2023-05-17 4,510.38 4,510.38 4,488.01 4,495.42 0.0M
2023-05-16 4,508.40 4,528.16 4,501.84 4,510.38 0.0M
2023-05-15 4,498.80 4,523.06 4,498.80 4,508.40 0.0M
2023-05-12 4,500.36 4,521.25 4,492.14 4,498.80 0.0M
2023-05-11 4,488.95 4,524.86 4,476.72 4,500.36 0.0M
2023-05-10 4,496.90 4,501.13 4,482.38 4,488.95 0.0M
2023-05-09 4,505.05 4,511.75 4,482.33 4,496.90 0.0M
2023-05-05 4,475.82 4,505.05 4,472.01 4,505.05 0.0M
2023-05-04 4,524.78 4,524.78 4,468.61 4,475.82 0.0M
2023-05-03 4,503.60 4,534.62 4,503.60 4,524.78 0.0M
2023-05-02 4,539.31 4,558.15 4,503.60 4,503.60 0.0M
2023-04-28 4,515.09 4,539.31 4,503.37 4,539.31 0.0M
2023-04-27 4,517.21 4,531.92 4,503.60 4,515.09 0.0M
2023-04-26 4,562.33 4,562.33 4,506.33 4,517.21 0.0M
2023-04-25 4,567.08 4,567.92 4,537.92 4,562.33 0.0M
2023-04-24 4,573.63 4,576.62 4,558.50 4,567.08 0.0M
2023-04-21 4,541.92 4,573.63 4,534.79 4,573.63 0.0M
2023-04-20 4,526.30 4,541.92 4,519.12 4,541.92 0.0M
2023-04-19 4,538.34 4,538.34 4,514.83 4,526.30 0.0M
2023-04-18 4,511.32 4,554.06 4,511.32 4,538.34 0.0M
2023-04-17 4,505.47 4,528.14 4,505.47 4,511.32 0.0M
2023-04-14 4,482.17 4,521.20 4,482.17 4,505.47 0.0M
2023-04-13 4,459.78 4,486.32 4,459.78 4,482.17 0.0M
2023-04-12 4,431.20 4,475.24 4,431.20 4,459.78 0.0M
2023-04-11 4,413.34 4,447.52 4,413.34 4,431.20 0.0M
2023-04-06 4,379.09 4,413.34 4,376.37 4,413.34 0.0M
2023-04-05 4,382.70 4,397.51 4,371.35 4,379.09 0.0M
2023-04-04 4,392.80 4,423.12 4,382.70 4,382.70 0.0M
2023-04-03 4,405.83 4,409.18 4,380.50 4,392.80 0.0M
2023-03-31 4,387.33 4,415.25 4,387.33 4,405.83 0.0M
2023-03-30 4,337.30 4,388.90 4,337.30 4,387.33 0.0M
2023-03-29 4,291.87 4,337.30 4,291.87 4,337.30 0.0M
2023-03-28 4,305.41 4,324.80 4,284.63 4,291.87 0.0M
2023-03-27 4,275.33 4,323.94 4,275.33 4,305.41 0.0M
2023-03-24 4,319.00 4,319.00 4,256.76 4,275.33 0.0M
2023-03-23 4,333.29 4,333.29 4,294.74 4,319.00 0.0M
2023-03-22 4,318.90 4,337.57 4,297.76 4,333.29 0.0M
2023-03-21 4,247.80 4,323.66 4,247.80 4,318.90 0.0M
2023-03-20 4,225.37 4,261.55 4,158.48 4,247.80 0.0M
2023-03-17 4,268.79 4,306.57 4,211.38 4,225.37 0.0M
2023-03-16 4,200.06 4,276.90 4,200.06 4,268.79 0.0M
2023-03-15 4,336.06 4,336.06 4,194.70 4,200.06 0.0M
2023-03-14 4,277.48 4,336.06 4,265.24 4,336.06 0.0M
2023-03-13 4,377.92 4,381.13 4,267.86 4,277.48 0.0M
2023-03-10 4,456.37 4,456.37 4,358.64 4,377.92 0.0M
2023-03-09 4,478.66 4,478.66 4,441.04 4,456.37 0.0M
2023-03-08 4,482.72 4,482.72 4,459.56 4,478.66 0.0M
2023-03-07 4,489.20 4,512.84 4,479.93 4,482.72 0.0M
2023-03-06 4,493.35 4,497.92 4,475.38 4,489.20 0.0M
2023-03-03 4,486.57 4,510.08 4,486.28 4,493.35 0.0M
2023-03-02 4,468.55 4,489.57 4,451.44 4,486.57 0.0M
2023-03-01 4,450.98 4,497.14 4,450.98 4,468.55 0.0M
2023-02-28 4,490.16 4,490.16 4,436.81 4,450.98 0.0M
2023-02-27 4,452.27 4,495.64 4,452.27 4,490.16 0.0M
2023-02-24 4,481.02 4,496.65 4,447.03 4,452.27 0.0M
2023-02-23 4,484.61 4,497.16 4,477.74 4,481.02 0.0M
2023-02-22 4,498.56 4,498.56 4,448.85 4,484.61 0.0M
2023-02-21 4,531.97 4,531.97 4,497.55 4,498.56 0.0M
2023-02-20 4,527.79 4,538.38 4,515.50 4,531.97 0.0M
2023-02-17 4,528.69 4,533.44 4,495.88 4,527.79 0.0M
2023-02-16 4,525.18 4,560.48 4,505.37 4,528.69 0.0M
2023-02-15 4,491.00 4,529.06 4,474.86 4,525.18 0.0M
2023-02-14 4,495.60 4,526.73 4,491.00 4,491.00 0.0M
2023-02-13 4,459.13 4,497.57 4,459.13 4,495.60 0.0M
2023-02-10 4,506.01 4,506.01 4,436.52 4,459.13 0.0M
2023-02-09 4,499.18 4,543.40 4,499.18 4,506.01 0.0M
2023-02-08 4,481.78 4,533.33 4,481.78 4,499.18 0.0M
2023-02-07 4,510.69 4,519.57 4,473.71 4,481.78 0.0M
2023-02-06 4,557.45 4,557.45 4,494.99 4,510.69 0.0M
2023-02-03 4,516.17 4,557.45 4,507.11 4,557.45 0.0M
2023-02-02 4,416.84 4,516.17 4,416.84 4,516.17 0.0M
2023-02-01 4,425.52 4,451.85 4,413.44 4,416.84 0.0M
2023-01-31 4,435.00 4,435.00 4,395.06 4,425.52 0.0M
2023-01-30 4,430.67 4,436.39 4,400.98 4,435.00 0.0M
2023-01-27 4,429.87 4,431.80 4,408.97 4,430.67 0.0M
2023-01-26 4,436.91 4,463.18 4,428.77 4,429.87 0.0M
2023-01-25 4,451.39 4,461.76 4,417.61 4,436.91 0.0M
2023-01-24 4,466.55 4,469.57 4,442.24 4,451.39 0.0M
2023-01-23 4,461.61 4,477.56 4,460.35 4,466.55 0.0M
2023-01-20 4,453.54 4,474.83 4,449.89 4,461.61 0.0M
2023-01-19 4,512.47 4,512.47 4,453.40 4,453.54 0.0M
2023-01-18 4,515.92 4,534.04 4,510.25 4,512.47 0.0M
2023-01-17 4,525.99 4,529.43 4,504.87 4,515.92 0.0M
2023-01-16 4,503.77 4,528.99 4,503.77 4,525.99 0.0M
2023-01-13 4,456.34 4,513.81 4,456.34 4,503.77 0.0M
2023-01-12 4,434.28 4,464.59 4,432.14 4,456.34 0.0M
2023-01-11 4,411.76 4,461.82 4,411.76 4,434.28 0.0M
2023-01-10 4,420.08 4,420.08 4,395.95 4,411.76 0.0M
2023-01-09 4,395.37 4,421.79 4,386.06 4,420.08 0.0M
2023-01-06 4,369.92 4,398.26 4,353.77 4,395.37 0.0M
2023-01-05 4,353.81 4,383.83 4,338.13 4,369.92 0.0M
2023-01-04 4,307.71 4,359.59 4,307.71 4,353.81 0.0M
2023-01-03 4,249.48 4,347.39 4,249.48 4,307.71 0.0M