FTSE SuperSector Media (FTUB4030)

FTUB4030
🏛️ Vereinigtes Königreich →
992.02
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 972.67 973.43 970.99 971.19 0.0K
08:05 971.43 973.98 971.43 973.98 0.0K
08:10 974.10 975.04 973.86 974.45 0.0K
08:15 974.14 974.26 972.09 972.09 0.0K
08:20 972.05 972.06 971.83 971.83 0.0K
08:25 971.71 972.67 971.71 972.32 0.0K
08:30 972.60 973.24 972.60 973.13 0.0K
08:35 973.05 973.05 972.36 972.71 0.0K
08:40 972.75 973.53 972.59 973.53 0.0K
08:45 973.51 974.49 973.51 974.47 0.0K
08:50 974.66 974.70 974.43 974.43 0.0K
08:55 974.39 974.39 972.59 972.61 0.0K
09:00 972.47 972.47 971.39 972.05 0.0K
09:05 972.05 972.36 971.92 972.06 0.0K
09:10 972.18 972.18 971.78 971.99 0.0K
09:15 972.26 972.30 971.49 971.51 0.0K
09:20 971.75 971.75 969.21 969.23 0.0K
09:25 969.21 969.41 968.69 968.69 0.0K
09:30 968.63 968.81 967.91 968.12 0.0K
09:35 968.02 968.30 967.95 968.11 0.0K
09:40 968.11 968.11 967.69 967.69 0.0K
09:45 967.81 967.83 966.18 966.18 0.0K
09:50 966.08 966.85 966.03 966.85 0.0K
09:55 967.09 967.09 966.68 966.72 0.0K
10:00 966.53 966.58 966.14 966.58 0.0K
10:05 966.62 968.31 966.62 968.31 0.0K
10:10 968.27 969.41 968.27 969.41 0.0K
10:15 969.37 969.37 968.29 968.61 0.0K
10:20 968.59 968.59 967.91 967.91 0.0K
10:25 967.92 968.22 967.92 968.20 0.0K
10:30 968.24 968.91 968.24 968.67 0.0K
10:35 968.61 968.61 968.44 968.50 0.0K
10:40 968.40 968.40 967.61 967.61 0.0K
10:45 967.49 967.64 967.16 967.18 0.0K
10:50 967.06 967.33 966.90 967.33 0.0K
10:55 967.37 968.20 967.37 967.88 0.0K
11:00 967.92 968.92 967.92 968.18 0.0K
11:05 968.16 968.32 967.93 967.97 0.0K
11:10 968.21 968.43 968.10 968.38 0.0K
11:15 968.30 968.39 968.21 968.25 0.0K
11:20 968.19 968.19 967.25 967.25 0.0K
11:25 967.19 967.52 967.13 967.52 0.0K
11:30 967.46 967.46 967.24 967.24 0.0K
11:35 967.34 967.63 967.30 967.48 0.0K
11:40 967.40 967.48 967.01 967.01 0.0K
11:45 966.91 967.20 966.81 966.87 0.0K
11:50 966.79 966.79 966.35 966.69 0.0K
11:55 966.75 966.75 966.50 966.50 0.0K
12:00 966.54 966.67 966.31 966.40 0.0K
12:05 966.32 966.85 966.32 966.82 0.0K
12:10 967.06 967.62 967.06 967.55 0.0K
12:15 967.55 967.74 967.55 967.62 0.0K
12:20 968.14 968.79 968.14 968.79 0.0K
12:25 968.84 969.64 968.80 969.52 0.0K
12:30 969.48 969.70 969.43 969.43 0.0K
12:35 969.52 969.52 969.28 969.28 0.0K
12:40 969.32 969.48 969.13 969.36 0.0K
12:45 969.46 970.04 969.32 970.04 0.0K
12:50 969.75 970.75 969.75 970.69 0.0K
12:55 970.79 971.13 970.64 970.64 0.0K
13:00 970.52 970.52 969.86 970.02 0.0K
13:05 970.11 970.63 970.11 970.63 0.0K
13:10 970.67 970.67 970.49 970.51 0.0K
13:15 970.80 971.44 970.72 971.40 0.0K
13:20 971.31 971.34 970.74 970.99 0.0K
13:25 970.87 971.01 970.78 970.78 0.0K
13:30 970.82 970.82 969.34 969.86 0.0K
13:35 969.96 971.53 969.96 971.53 0.0K
13:40 971.62 972.54 971.56 972.23 0.0K
13:45 972.11 972.11 970.94 971.12 0.0K
13:50 971.24 971.53 971.10 971.47 0.0K
13:55 971.28 971.38 970.88 970.88 0.0K
14:00 970.70 970.89 970.69 970.70 0.0K
14:05 970.61 971.31 970.59 971.08 0.0K
14:10 970.96 971.17 970.73 970.73 0.0K
14:15 970.65 970.67 970.38 970.63 0.0K
14:20 970.53 971.47 970.42 971.47 0.0K
14:25 971.43 972.23 971.43 972.23 0.0K
14:30 972.23 973.77 972.23 973.64 0.0K
14:35 973.41 974.08 972.89 974.08 0.0K
14:40 974.18 975.12 974.13 975.12 0.0K
14:45 974.88 975.59 974.82 975.34 0.0K
14:50 975.28 975.95 975.17 975.90 0.0K
14:55 975.90 976.25 975.46 976.21 0.0K
15:00 976.20 976.43 974.95 975.40 0.0K
15:05 975.30 975.83 974.86 975.83 0.0K
15:10 975.95 975.95 975.43 975.71 0.0K
15:15 975.82 976.12 975.61 975.61 0.0K
15:20 975.57 975.69 974.83 974.87 0.0K
15:25 974.95 975.27 974.66 975.15 0.0K
15:30 975.34 975.34 973.76 973.76 0.0K
15:35 973.80 974.33 973.74 973.93 0.0K
15:40 973.81 974.01 973.38 974.01 0.0K
15:45 974.09 974.21 973.01 973.01 0.0K
15:50 973.07 973.54 972.98 973.19 0.0K
15:55 973.19 973.58 972.72 972.72 0.0K
16:00 972.97 972.97 972.63 972.90 0.0K
16:05 973.00 974.07 972.96 973.88 0.0K
16:10 973.78 973.90 973.38 973.51 0.0K
16:15 973.47 973.93 973.24 973.93 0.0K
16:20 973.93 974.15 973.60 973.60 0.0K
16:25 973.55 973.91 973.53 973.67 0.0K
16:35 974.86 974.86 974.86 974.86 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 982.70 994.01 978.76 992.02 0.0M
2025-09-29 974.86 985.15 974.84 982.70 0.0M
2025-09-26 972.67 976.45 965.99 974.86 0.0M
2025-09-25 977.22 979.20 971.24 972.67 0.0M
2025-09-24 981.79 981.80 974.05 977.22 0.0M
2025-09-23 985.25 994.69 981.79 981.79 0.0M
2025-09-22 983.73 990.26 980.62 985.25 0.0M
2025-09-19 1,006.13 1,006.28 983.73 983.73 0.0M
2025-09-18 996.45 1,009.18 993.02 1,006.13 0.0M
2025-09-17 988.98 998.76 988.81 996.45 0.0M
2025-09-16 995.46 995.84 983.33 988.98 0.0M
2025-09-15 995.72 1,005.46 992.15 995.46 0.0M
2025-09-12 993.48 1,002.74 992.04 995.72 0.0M
2025-09-11 987.83 997.04 987.83 993.48 0.0M
2025-09-10 1,002.17 1,013.28 987.06 987.83 0.0M
2025-09-09 1,004.13 1,011.45 1,000.21 1,002.17 0.0M
2025-09-08 997.77 1,005.65 997.77 1,004.13 0.0M
2025-09-05 996.18 1,001.90 994.01 997.77 0.0M
2025-09-04 979.62 997.37 978.36 996.18 0.0M
2025-09-03 984.56 989.12 972.67 979.62 0.0M
2025-09-02 998.26 1,000.55 984.56 984.56 0.0M
2025-09-01 989.67 999.21 989.67 998.26 0.0M
2025-08-29 996.97 998.64 989.67 989.67 0.0M
2025-08-28 1,000.95 1,006.79 993.30 996.97 0.0M
2025-08-27 1,000.41 1,005.66 995.20 1,000.95 0.0M
2025-08-26 1,014.44 1,014.44 999.01 1,000.41 0.0M
2025-08-22 1,005.47 1,017.65 1,003.38 1,014.44 0.0M
2025-08-21 1,008.43 1,008.91 1,002.39 1,005.47 0.0M
2025-08-20 999.81 1,008.87 996.75 1,008.43 0.0M
2025-08-19 987.27 1,001.36 985.95 999.81 0.0M
2025-08-18 984.95 988.90 981.82 987.27 0.0M
2025-08-15 983.79 989.61 983.43 984.95 0.0M
2025-08-14 979.06 984.64 977.79 983.79 0.0M
2025-08-13 971.52 979.06 970.65 979.06 0.0M
2025-08-12 976.18 983.68 968.01 971.52 0.0M
2025-08-11 978.82 985.20 975.18 976.18 0.0M
2025-08-08 990.43 992.12 973.17 978.82 0.0M
2025-08-07 992.85 995.33 979.85 990.43 0.0M
2025-08-06 1,009.87 1,013.76 992.81 992.85 0.0M
2025-08-05 1,007.82 1,020.24 1,007.34 1,009.87 0.0M
2025-08-04 1,006.64 1,009.11 1,000.49 1,007.82 0.0M
2025-08-01 997.44 1,011.84 991.55 1,006.64 0.0M
2025-07-31 996.42 1,005.12 989.42 997.44 0.0M
2025-07-30 991.14 997.06 989.33 996.42 0.0M
2025-07-29 991.35 1,001.05 989.91 991.14 0.0M
2025-07-28 1,006.18 1,014.81 988.17 991.35 0.0M
2025-07-25 1,019.67 1,019.67 1,000.15 1,006.18 0.0M
2025-07-24 996.99 1,023.14 996.75 1,019.67 0.0M
2025-07-23 975.57 1,006.24 975.57 996.99 0.0M
2025-07-22 968.86 979.51 965.53 975.57 0.0M
2025-07-21 979.53 981.88 965.01 968.86 0.0M
2025-07-18 982.83 990.39 979.53 979.53 0.0M
2025-07-17 975.78 986.05 971.90 982.83 0.0M
2025-07-16 980.82 986.33 972.50 975.78 0.0M
2025-07-15 977.38 990.21 976.55 980.82 0.0M
2025-07-14 979.59 979.82 970.41 977.38 0.0M
2025-07-11 989.47 989.96 977.60 979.59 0.0M
2025-07-10 976.43 995.01 976.43 989.47 0.0M
2025-07-09 1,020.44 1,020.44 974.94 976.43 0.0M
2025-07-08 1,012.21 1,022.00 1,008.62 1,020.44 0.0M
2025-07-07 1,014.32 1,019.23 1,011.62 1,012.21 0.0M
2025-07-04 1,025.77 1,025.77 1,011.78 1,014.32 0.0M
2025-07-03 1,015.45 1,028.68 1,015.45 1,025.77 0.0M
2025-07-02 1,020.28 1,026.71 1,011.96 1,015.45 0.0M
2025-07-01 1,009.86 1,020.28 1,007.07 1,020.28 0.0M
2025-06-30 1,017.32 1,017.32 1,009.86 1,009.86 0.0M
2025-06-27 998.01 1,019.69 998.01 1,017.32 0.0M
2025-06-26 999.14 1,005.16 996.00 998.01 0.0M
2025-06-25 1,009.30 1,009.30 996.50 999.14 0.0M
2025-06-24 997.33 1,020.26 997.33 1,009.30 0.0M
2025-06-23 1,004.23 1,004.73 990.45 997.33 0.0M
2025-06-20 1,002.50 1,014.77 1,002.50 1,004.23 0.0M
2025-06-19 1,004.04 1,010.99 997.19 1,002.50 0.0M
2025-06-18 1,004.75 1,010.15 997.96 1,004.04 0.0M
2025-06-17 1,017.96 1,024.46 1,004.75 1,004.75 0.0M
2025-06-16 1,007.18 1,020.21 1,001.14 1,017.96 0.0M
2025-06-13 1,018.37 1,018.37 995.45 1,007.18 0.0M
2025-06-12 1,024.49 1,025.81 1,017.48 1,018.37 0.0M
2025-06-11 1,022.26 1,027.97 1,016.61 1,024.49 0.0M
2025-06-10 1,012.59 1,024.85 1,008.48 1,022.26 0.0M
2025-06-09 1,017.92 1,020.27 1,009.67 1,012.59 0.0M
2025-06-06 1,021.80 1,022.22 1,016.44 1,017.92 0.0M
2025-06-05 1,028.59 1,028.59 1,015.56 1,021.80 0.0M
2025-06-04 1,023.43 1,031.09 1,018.11 1,028.59 0.0M
2025-06-03 1,041.77 1,044.84 1,022.97 1,023.43 0.0M
2025-06-02 1,047.30 1,049.93 1,034.55 1,041.77 0.0M
2025-05-30 1,049.30 1,054.97 1,046.16 1,047.30 0.0M
2025-05-29 1,055.05 1,055.05 1,041.37 1,049.30 0.0M
2025-05-28 1,061.44 1,067.40 1,054.62 1,055.05 0.0M
2025-05-27 1,054.01 1,070.47 1,054.01 1,061.44 0.0M
2025-05-23 1,064.48 1,068.98 1,040.86 1,054.01 0.0M
2025-05-22 1,074.92 1,074.92 1,057.97 1,064.48 0.0M
2025-05-21 1,079.70 1,079.70 1,068.10 1,074.92 0.0M
2025-05-20 1,064.68 1,080.97 1,064.65 1,079.70 0.0M
2025-05-19 1,063.73 1,065.32 1,053.83 1,064.68 0.0M
2025-05-16 1,069.14 1,072.60 1,062.81 1,063.73 0.0M
2025-05-15 1,069.63 1,072.77 1,059.65 1,069.14 0.0M
2025-05-14 1,070.73 1,071.41 1,060.95 1,069.63 0.0M
2025-05-13 1,060.45 1,071.88 1,057.88 1,070.73 0.0M
2025-05-12 1,043.12 1,073.03 1,043.12 1,060.45 0.0M
2025-05-09 1,035.63 1,047.18 1,035.63 1,043.12 0.0M
2025-05-08 1,033.08 1,047.68 1,033.08 1,035.63 0.0M
2025-05-07 1,033.43 1,036.98 1,023.96 1,033.08 0.0M
2025-05-06 1,041.66 1,045.53 1,022.63 1,033.43 0.0M
2025-05-02 1,031.75 1,043.73 1,023.75 1,041.66 0.0M
2025-05-01 1,021.09 1,038.32 1,016.38 1,031.75 0.0M
2025-04-30 1,003.60 1,021.09 1,003.60 1,021.09 0.0M
2025-04-29 995.04 1,008.57 995.04 1,003.60 0.0M
2025-04-28 994.39 1,000.57 992.18 995.04 0.0M
2025-04-25 999.10 1,009.69 990.71 994.39 0.0M
2025-04-24 993.64 999.10 984.74 999.10 0.0M
2025-04-23 975.89 1,003.17 975.89 993.64 0.0M
2025-04-22 973.98 975.89 964.26 975.89 0.0M
2025-04-17 978.42 978.51 965.42 973.98 0.0M
2025-04-16 992.60 992.60 970.46 978.42 0.0M
2025-04-15 980.03 994.24 980.03 992.60 0.0M
2025-04-14 950.47 982.94 950.47 980.03 0.0M
2025-04-11 952.31 962.54 941.11 950.47 0.0M
2025-04-10 912.89 985.78 912.89 952.31 0.0M
2025-04-09 945.70 945.70 904.30 912.89 0.0M
2025-04-08 922.42 952.62 922.42 945.70 0.0M
2025-04-07 972.90 972.90 919.33 922.42 0.0M
2025-04-04 1,008.59 1,010.64 968.39 972.90 0.0M
2025-04-03 1,043.95 1,043.95 1,003.20 1,008.59 0.0M
2025-04-02 1,039.05 1,044.10 1,033.77 1,043.95 0.0M
2025-04-01 1,050.60 1,063.14 1,030.90 1,039.05 0.0M
2025-03-31 1,072.32 1,072.32 1,049.76 1,050.60 0.0M
2025-03-28 1,078.20 1,082.84 1,070.35 1,072.32 0.0M
2025-03-27 1,087.65 1,087.65 1,070.58 1,078.20 0.0M
2025-03-26 1,088.95 1,097.59 1,086.58 1,087.65 0.0M
2025-03-25 1,073.81 1,090.53 1,073.81 1,088.95 0.0M
2025-03-24 1,073.09 1,083.60 1,072.42 1,073.81 0.0M
2025-03-21 1,070.11 1,073.09 1,064.61 1,073.09 0.0M
2025-03-20 1,064.41 1,076.28 1,060.92 1,070.11 0.0M
2025-03-19 1,054.84 1,066.89 1,051.51 1,064.41 0.0M
2025-03-18 1,064.25 1,067.97 1,050.41 1,054.84 0.0M
2025-03-17 1,056.28 1,066.03 1,052.99 1,064.25 0.0M
2025-03-14 1,043.97 1,058.97 1,043.32 1,056.28 0.0M
2025-03-13 1,043.20 1,043.97 1,036.84 1,043.97 0.0M
2025-03-12 1,032.72 1,047.31 1,028.09 1,043.20 0.0M
2025-03-11 1,041.27 1,044.01 1,029.03 1,032.72 0.0M
2025-03-10 1,046.77 1,054.33 1,039.99 1,041.27 0.0M
2025-03-07 1,040.62 1,046.92 1,029.40 1,046.77 0.0M
2025-03-06 1,061.46 1,070.15 1,037.38 1,040.62 0.0M
2025-03-05 1,080.46 1,084.59 1,061.46 1,061.46 0.0M
2025-03-04 1,087.74 1,089.33 1,078.85 1,080.46 0.0M
2025-03-03 1,088.23 1,092.94 1,082.49 1,087.74 0.0M
2025-02-28 1,079.94 1,088.23 1,074.97 1,088.23 0.0M
2025-02-27 1,098.39 1,098.39 1,072.77 1,079.94 0.0M
2025-02-26 1,118.37 1,119.37 1,098.39 1,098.39 0.0M
2025-02-25 1,120.62 1,120.94 1,114.44 1,118.37 0.0M
2025-02-24 1,124.08 1,129.90 1,116.88 1,120.62 0.0M
2025-02-21 1,139.20 1,139.35 1,123.06 1,124.08 0.0M
2025-02-20 1,144.75 1,148.04 1,133.87 1,139.20 0.0M
2025-02-19 1,151.85 1,154.67 1,139.64 1,144.75 0.0M
2025-02-18 1,156.16 1,161.14 1,151.10 1,151.85 0.0M
2025-02-17 1,160.54 1,160.54 1,149.04 1,156.16 0.0M
2025-02-14 1,174.37 1,179.48 1,155.21 1,160.54 0.0M
2025-02-13 1,171.37 1,188.61 1,168.65 1,174.37 0.0M
2025-02-12 1,168.82 1,174.33 1,164.26 1,171.37 0.0M
2025-02-11 1,159.71 1,169.78 1,159.71 1,168.82 0.0M
2025-02-10 1,148.92 1,159.74 1,141.93 1,159.71 0.0M
2025-02-07 1,151.72 1,156.42 1,145.14 1,148.92 0.0M
2025-02-06 1,150.19 1,160.38 1,149.09 1,151.72 0.0M
2025-02-05 1,141.66 1,150.19 1,136.56 1,150.19 0.0M
2025-02-04 1,144.37 1,144.37 1,134.82 1,141.66 0.0M
2025-02-03 1,146.85 1,146.85 1,134.81 1,144.37 0.0M
2025-01-31 1,146.73 1,152.05 1,142.93 1,146.85 0.0M
2025-01-30 1,127.14 1,147.00 1,127.14 1,146.73 0.0M
2025-01-29 1,123.91 1,134.24 1,123.91 1,127.14 0.0M
2025-01-28 1,112.41 1,126.12 1,112.38 1,123.91 0.0M
2025-01-27 1,111.84 1,113.36 1,099.42 1,112.41 0.0M
2025-01-24 1,121.24 1,123.92 1,109.16 1,111.84 0.0M
2025-01-23 1,125.70 1,127.31 1,119.96 1,121.24 0.0M
2025-01-22 1,126.27 1,136.35 1,125.70 1,125.70 0.0M
2025-01-21 1,118.39 1,127.54 1,116.43 1,126.27 0.0M
2025-01-20 1,116.26 1,120.57 1,115.12 1,118.39 0.0M
2025-01-17 1,102.96 1,119.41 1,102.83 1,116.26 0.0M
2025-01-16 1,088.44 1,104.03 1,083.41 1,102.96 0.0M
2025-01-15 1,071.90 1,091.01 1,071.77 1,088.44 0.0M
2025-01-14 1,068.16 1,077.41 1,067.43 1,071.90 0.0M
2025-01-13 1,081.12 1,081.21 1,056.96 1,068.16 0.0M
2025-01-10 1,082.23 1,088.26 1,078.40 1,081.12 0.0M
2025-01-09 1,075.68 1,085.69 1,074.85 1,082.23 0.0M
2025-01-08 1,063.59 1,075.98 1,061.97 1,075.68 0.0M
2025-01-07 1,060.49 1,065.48 1,053.53 1,063.59 0.0M
2025-01-06 1,060.89 1,064.60 1,055.06 1,060.49 0.0M
2025-01-03 1,071.91 1,071.91 1,058.91 1,060.89 0.0M
2025-01-02 1,058.69 1,074.13 1,054.21 1,071.91 0.0M