FTSE 350 Mobile Telecommunications (FTNMX151020)

FTNMX151020
🏛️ Vereinigtes Königreich →
2,618.31
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
2024-12-31 1,967.15 1,996.07 1,963.39 1,988.03 0.0M
2024-12-30 1,973.02 1,974.60 1,959.00 1,967.15 0.0M
2024-12-27 1,977.78 1,981.20 1,959.68 1,973.02 0.0M
2024-12-24 1,957.13 1,981.78 1,951.83 1,977.78 0.0M
2024-12-23 1,956.96 1,963.86 1,949.83 1,957.13 0.0M
2024-12-20 1,971.93 1,974.66 1,940.93 1,956.96 0.0M
2024-12-19 1,981.25 1,990.22 1,964.31 1,971.93 0.0M
2024-12-18 1,987.06 1,997.42 1,973.94 1,981.25 0.0M
2024-12-17 2,010.16 2,010.16 1,974.18 1,987.06 0.0M
2024-12-16 2,031.83 2,037.69 2,010.16 2,010.16 0.0M
2024-12-13 2,027.97 2,042.43 2,025.52 2,031.83 0.0M
2024-12-12 2,034.42 2,046.96 2,024.27 2,027.97 0.0M
2024-12-11 2,055.36 2,055.67 2,032.57 2,034.42 0.0M
2024-12-10 2,080.47 2,080.47 2,048.96 2,055.36 0.0M
2024-12-09 2,109.54 2,113.04 2,080.47 2,080.47 0.0M
2024-12-06 2,108.16 2,129.29 2,100.08 2,109.54 0.0M
2024-12-05 2,067.19 2,108.65 2,066.92 2,108.16 0.0M
2024-12-04 2,080.25 2,085.23 2,063.66 2,067.19 0.0M
2024-12-03 2,106.22 2,114.00 2,074.11 2,080.25 0.0M
2024-12-02 2,100.62 2,126.10 2,100.45 2,106.22 0.0M
2024-11-29 2,112.94 2,120.17 2,095.63 2,100.62 0.0M
2024-11-28 2,102.86 2,117.17 2,101.88 2,112.94 0.0M
2024-11-27 2,083.71 2,109.48 2,082.22 2,102.86 0.0M
2024-11-26 2,075.02 2,100.66 2,072.51 2,083.71 0.0M
2024-11-25 2,039.92 2,088.55 2,038.38 2,075.02 0.0M
2024-11-22 2,002.81 2,046.32 2,002.81 2,039.92 0.0M
2024-11-21 2,048.83 2,049.29 1,998.03 2,002.81 0.0M
2024-11-20 2,046.63 2,055.31 2,035.50 2,048.83 0.0M
2024-11-19 2,023.84 2,053.46 2,023.84 2,046.63 0.0M
2024-11-18 1,991.77 2,023.84 1,991.77 2,023.84 0.0M
2024-11-15 1,979.89 2,003.02 1,968.33 1,991.77 0.0M
2024-11-14 1,958.52 1,984.90 1,953.46 1,979.89 0.0M
2024-11-13 1,931.74 1,959.68 1,923.53 1,958.52 0.0M
2024-11-12 2,048.02 2,048.02 1,931.74 1,931.74 0.0M
2024-11-11 2,021.32 2,050.74 2,021.32 2,048.02 0.0M
2024-11-08 2,003.40 2,027.84 1,991.39 2,021.32 0.0M
2024-11-07 2,040.75 2,040.75 1,971.94 2,003.40 0.0M
2024-11-06 2,066.95 2,079.95 2,024.96 2,040.75 0.0M
2024-11-05 2,039.73 2,079.66 2,036.84 2,066.95 0.0M
2024-11-04 2,035.28 2,058.23 2,032.89 2,039.73 0.0M
2024-11-01 2,017.31 2,045.76 2,008.13 2,035.28 0.0M
2024-10-31 2,033.75 2,033.75 2,008.70 2,017.31 0.0M
2024-10-30 2,022.05 2,055.63 2,007.79 2,033.75 0.0M
2024-10-29 2,081.63 2,082.38 2,018.40 2,022.05 0.0M
2024-10-28 2,085.68 2,098.97 2,057.94 2,081.63 0.0M
2024-10-25 2,089.74 2,095.03 2,077.41 2,085.68 0.0M
2024-10-24 2,075.32 2,106.04 2,071.74 2,089.74 0.0M
2024-10-23 2,092.81 2,092.81 2,069.34 2,075.32 0.0M
2024-10-22 2,112.79 2,112.79 2,072.67 2,092.81 0.0M
2024-10-21 2,128.11 2,133.83 2,109.66 2,112.79 0.0M
2024-10-18 2,136.62 2,136.62 2,120.69 2,128.11 0.0M
2024-10-17 2,141.08 2,145.48 2,108.27 2,136.62 0.0M
2024-10-16 2,105.18 2,141.08 2,105.18 2,141.08 0.0M
2024-10-15 2,098.91 2,117.66 2,093.69 2,105.18 0.0M
2024-10-14 2,089.25 2,103.62 2,080.34 2,098.91 0.0M
2024-10-11 2,109.75 2,109.75 2,081.88 2,089.25 0.0M
2024-10-10 2,108.30 2,126.39 2,104.92 2,109.75 0.0M
2024-10-09 2,094.08 2,111.00 2,091.38 2,108.30 0.0M
2024-10-08 2,111.80 2,111.80 2,094.08 2,094.08 0.0M
2024-10-07 2,095.23 2,118.76 2,076.45 2,111.80 0.0M
2024-10-04 2,082.93 2,106.70 2,077.34 2,095.23 0.0M
2024-10-03 2,084.02 2,098.34 2,070.74 2,082.93 0.0M
2024-10-02 2,117.58 2,117.58 2,073.93 2,084.02 0.0M
2024-10-01 2,134.05 2,140.57 2,116.36 2,117.58 0.0M
2024-09-30 2,158.77 2,160.97 2,134.05 2,134.05 0.0M
2024-09-27 2,149.72 2,166.41 2,145.64 2,158.77 0.0M
2024-09-26 2,158.90 2,175.71 2,144.12 2,149.72 0.0M
2024-09-25 2,154.35 2,168.49 2,139.45 2,158.90 0.0M
2024-09-24 2,149.83 2,163.62 2,139.62 2,154.35 0.0M
2024-09-23 2,134.76 2,155.48 2,131.03 2,149.83 0.0M
2024-09-20 2,146.89 2,146.89 2,121.28 2,134.76 0.0M
2024-09-19 2,183.18 2,192.48 2,132.81 2,146.89 0.0M
2024-09-18 2,173.16 2,183.28 2,166.57 2,183.18 0.0M
2024-09-17 2,185.89 2,207.78 2,171.22 2,173.16 0.0M
2024-09-16 2,169.23 2,186.72 2,156.80 2,185.89 0.0M
2024-09-13 2,143.33 2,177.26 2,143.33 2,169.23 0.0M
2024-09-12 2,126.01 2,148.66 2,120.98 2,143.33 0.0M
2024-09-11 2,099.33 2,133.22 2,099.33 2,126.01 0.0M
2024-09-10 2,131.16 2,133.34 2,099.33 2,099.33 0.0M
2024-09-09 2,128.24 2,143.92 2,128.24 2,131.16 0.0M
2024-09-06 2,157.09 2,157.09 2,128.04 2,128.24 0.0M
2024-09-05 2,124.72 2,168.12 2,115.49 2,157.09 0.0M
2024-09-04 2,108.29 2,124.72 2,090.05 2,124.72 0.0M
2024-09-03 2,104.97 2,123.25 2,100.64 2,108.29 0.0M
2024-09-02 2,084.57 2,108.42 2,083.24 2,104.97 0.0M
2024-08-30 2,073.21 2,088.58 2,073.21 2,084.57 0.0M
2024-08-29 2,088.36 2,095.74 2,073.04 2,073.21 0.0M
2024-08-28 2,083.22 2,092.64 2,075.85 2,088.36 0.0M
2024-08-27 2,069.63 2,093.01 2,065.61 2,083.22 0.0M
2024-08-23 2,057.55 2,076.14 2,055.74 2,069.63 0.0M
2024-08-22 2,055.34 2,065.72 2,051.90 2,057.55 0.0M
2024-08-21 2,064.29 2,065.24 2,045.57 2,055.34 0.0M
2024-08-20 2,136.52 2,136.52 2,052.68 2,064.29 0.0M
2024-08-19 2,120.22 2,141.39 2,114.05 2,136.52 0.0M
2024-08-16 2,119.11 2,120.22 2,101.20 2,120.22 0.0M
2024-08-15 2,120.56 2,140.39 2,108.88 2,119.11 0.0M
2024-08-14 2,084.67 2,120.56 2,075.11 2,120.56 0.0M
2024-08-13 2,092.02 2,095.23 2,068.13 2,084.67 0.0M
2024-08-12 2,031.92 2,092.02 2,031.92 2,092.02 0.0M
2024-08-09 2,026.77 2,046.97 2,022.56 2,031.92 0.0M
2024-08-08 2,048.04 2,048.04 1,990.59 2,026.77 0.0M
2024-08-07 1,992.14 2,051.23 1,992.14 2,048.04 0.0M
2024-08-06 1,972.38 2,002.60 1,970.58 1,992.14 0.0M
2024-08-05 2,047.71 2,047.71 1,941.69 1,972.38 0.0M
2024-08-02 2,053.49 2,054.20 2,029.59 2,047.71 0.0M
2024-08-01 2,073.09 2,090.08 2,050.10 2,053.49 0.0M
2024-07-31 2,082.50 2,108.62 2,068.18 2,073.09 0.0M
2024-07-30 2,085.04 2,094.83 2,077.21 2,082.50 0.0M
2024-07-29 2,076.63 2,110.78 2,076.63 2,085.04 0.0M
2024-07-26 2,051.55 2,076.63 2,044.68 2,076.63 0.0M
2024-07-25 2,030.49 2,051.55 1,963.79 2,051.55 0.0M
2024-07-24 2,036.10 2,036.10 2,011.59 2,030.49 0.0M
2024-07-23 2,044.74 2,050.25 2,023.32 2,036.10 0.0M
2024-07-22 2,044.50 2,060.84 2,036.58 2,044.74 0.0M
2024-07-19 2,036.57 2,048.53 2,026.65 2,044.50 0.0M
2024-07-18 2,044.25 2,064.92 2,042.57 2,047.78 0.0M
2024-07-17 2,011.23 2,047.28 2,011.23 2,044.25 0.0M
2024-07-16 2,019.29 2,032.15 2,005.66 2,011.23 0.0M
2024-07-15 2,045.83 2,045.83 2,015.93 2,019.29 0.0M
2024-07-12 2,055.80 2,070.78 2,042.39 2,045.83 0.0M
2024-07-11 2,069.67 2,076.83 2,039.86 2,055.80 0.0M
2024-07-10 2,042.38 2,086.91 2,042.38 2,069.67 0.0M
2024-07-09 2,024.83 2,042.38 2,015.42 2,042.38 0.0M
2024-07-08 2,031.02 2,046.12 2,023.57 2,024.83 0.0M
2024-07-05 2,020.26 2,041.50 2,020.26 2,031.02 0.0M
2024-07-04 2,002.51 2,020.79 2,002.51 2,020.26 0.0M
2024-07-03 1,992.73 2,015.99 1,989.01 2,002.51 0.0M
2024-07-02 2,030.74 2,030.74 1,984.84 1,992.73 0.0M
2024-07-01 2,018.99 2,054.25 2,016.75 2,030.74 0.0M
2024-06-28 2,014.35 2,036.48 2,014.35 2,018.99 0.0M
2024-06-27 2,011.44 2,033.49 2,009.15 2,014.35 0.0M
2024-06-26 2,033.36 2,040.97 2,002.24 2,011.44 0.0M
2024-06-25 2,083.09 2,088.94 2,027.64 2,033.36 0.0M
2024-06-24 2,052.92 2,085.46 2,049.07 2,083.09 0.0M
2024-06-21 2,069.14 2,070.71 2,038.33 2,052.92 0.0M
2024-06-20 2,054.83 2,077.58 2,054.83 2,069.14 0.0M
2024-06-19 2,044.46 2,067.70 2,041.68 2,054.83 0.0M
2024-06-18 2,020.72 2,050.71 2,020.72 2,044.46 0.0M
2024-06-17 2,010.54 2,046.60 2,004.67 2,020.72 0.0M
2024-06-14 1,982.31 2,018.44 1,981.63 2,010.54 0.0M
2024-06-13 1,964.59 1,996.10 1,964.59 1,982.31 0.0M
2024-06-12 1,973.67 1,989.16 1,959.98 1,964.59 0.0M
2024-06-11 1,997.90 2,010.07 1,967.38 1,973.67 0.0M
2024-06-10 2,021.15 2,022.28 1,992.81 1,997.90 0.0M
2024-06-07 2,038.43 2,046.73 2,014.21 2,021.15 0.0M
2024-06-06 2,106.44 2,106.94 2,024.83 2,038.43 0.0M
2024-06-05 2,112.74 2,132.22 2,106.44 2,106.44 0.0M
2024-06-04 2,107.59 2,117.66 2,089.05 2,112.74 0.0M
2024-06-03 2,079.59 2,117.70 2,079.59 2,107.59 0.0M
2024-05-31 2,058.18 2,081.76 2,052.61 2,079.59 0.0M
2024-05-30 2,027.89 2,063.14 2,022.48 2,058.18 0.0M
2024-05-29 2,042.18 2,048.88 2,021.85 2,027.89 0.0M
2024-05-28 2,021.50 2,055.33 2,021.50 2,042.18 0.0M
2024-05-24 2,029.57 2,037.18 2,016.49 2,021.50 0.0M
2024-05-23 2,060.89 2,072.19 2,022.69 2,029.57 0.0M
2024-05-22 2,054.53 2,071.77 2,038.22 2,060.89 0.0M
2024-05-21 2,108.83 2,109.40 2,045.26 2,054.53 0.0M
2024-05-20 2,114.89 2,126.14 2,103.27 2,108.83 0.0M
2024-05-17 2,114.15 2,141.69 2,111.67 2,114.89 0.0M
2024-05-16 1,993.16 2,118.00 1,993.16 2,114.15 0.0M
2024-05-15 1,942.84 2,011.63 1,938.67 1,993.16 0.0M
2024-05-14 1,873.66 1,949.75 1,873.66 1,942.84 0.0M
2024-05-13 1,850.10 1,889.89 1,850.10 1,873.66 0.0M
2024-05-10 1,829.21 1,865.39 1,829.13 1,850.10 0.0M
2024-05-09 1,811.94 1,844.04 1,803.49 1,829.21 0.0M
2024-05-08 1,820.97 1,825.36 1,799.59 1,811.94 0.0M
2024-05-07 1,822.23 1,841.65 1,817.34 1,820.97 0.0M
2024-05-03 1,802.82 1,834.58 1,802.82 1,822.23 0.0M
2024-05-02 1,795.12 1,816.78 1,791.88 1,802.82 0.0M
2024-05-01 1,791.62 1,833.23 1,791.30 1,795.12 0.0M
2024-04-30 1,838.12 1,838.12 1,790.41 1,791.62 0.0M
2024-04-29 1,819.94 1,840.54 1,814.93 1,838.12 0.0M
2024-04-26 1,814.05 1,832.64 1,814.05 1,819.94 0.0M
2024-04-25 1,823.41 1,834.31 1,802.51 1,814.05 0.0M
2024-04-24 1,837.32 1,843.12 1,812.41 1,823.41 0.0M
2024-04-23 1,841.99 1,859.99 1,837.32 1,837.32 0.0M
2024-04-22 1,784.13 1,853.31 1,782.15 1,841.99 0.0M
2024-04-19 1,768.24 1,785.06 1,755.31 1,784.13 0.0M
2024-04-18 1,761.30 1,776.97 1,757.76 1,768.24 0.0M
2024-04-17 1,750.37 1,775.60 1,741.87 1,761.30 0.0M
2024-04-16 1,782.13 1,782.13 1,750.37 1,750.37 0.0M
2024-04-15 1,795.08 1,795.92 1,772.14 1,782.13 0.0M
2024-04-12 1,779.03 1,815.30 1,779.03 1,795.08 0.0M
2024-04-11 1,789.25 1,795.44 1,770.95 1,779.03 0.0M
2024-04-10 1,807.33 1,828.03 1,780.43 1,789.25 0.0M
2024-04-09 1,810.21 1,825.21 1,787.52 1,807.33 0.0M
2024-04-08 1,802.82 1,810.21 1,791.20 1,810.21 0.0M
2024-04-05 1,833.50 1,833.50 1,795.40 1,802.82 0.0M
2024-04-04 1,845.61 1,867.84 1,831.14 1,833.50 0.0M
2024-04-03 1,853.12 1,863.70 1,830.23 1,845.61 0.0M
2024-04-02 1,857.38 1,879.82 1,850.32 1,853.12 0.0M
2024-03-28 1,835.72 1,862.32 1,835.72 1,857.38 0.0M
2024-03-27 1,817.60 1,846.27 1,812.13 1,835.72 0.0M
2024-03-26 1,805.26 1,817.60 1,786.01 1,817.60 0.0M
2024-03-25 1,804.51 1,810.16 1,783.28 1,805.26 0.0M
2024-03-22 1,784.15 1,823.50 1,781.61 1,804.51 0.0M
2024-03-21 1,764.60 1,805.09 1,764.60 1,784.15 0.0M
2024-03-20 1,744.96 1,772.20 1,734.50 1,764.60 0.0M
2024-03-19 1,763.38 1,765.35 1,739.02 1,744.96 0.0M
2024-03-18 1,818.62 1,818.62 1,763.38 1,763.38 0.0M
2024-03-15 1,760.38 1,838.07 1,760.38 1,818.62 0.0M
2024-03-14 1,766.84 1,784.44 1,756.63 1,760.38 0.0M
2024-03-13 1,815.61 1,825.23 1,766.84 1,766.84 0.0M
2024-03-12 1,829.69 1,865.52 1,815.61 1,815.61 0.0M
2024-03-11 1,841.46 1,847.13 1,829.69 1,829.69 0.0M
2024-03-08 1,811.83 1,847.29 1,798.88 1,841.46 0.0M
2024-03-07 1,807.32 1,845.30 1,800.15 1,811.83 0.0M
2024-03-06 1,816.41 1,845.59 1,806.45 1,807.32 0.0M
2024-03-05 1,798.49 1,829.88 1,785.91 1,816.41 0.0M
2024-03-04 1,810.19 1,830.14 1,792.89 1,798.49 0.0M
2024-03-01 1,783.72 1,826.36 1,783.72 1,810.19 0.0M
2024-02-29 1,769.44 1,823.33 1,751.11 1,783.72 0.0M
2024-02-28 1,783.67 1,833.43 1,758.13 1,769.44 0.0M
2024-02-27 1,737.66 1,786.77 1,730.38 1,783.67 0.0M
2024-02-26 1,751.08 1,759.97 1,729.56 1,737.66 0.0M
2024-02-23 1,742.54 1,755.28 1,700.45 1,751.08 0.0M
2024-02-22 1,752.59 1,762.20 1,742.54 1,742.54 0.0M
2024-02-21 1,762.38 1,772.13 1,750.74 1,752.59 0.0M
2024-02-20 1,764.03 1,774.64 1,745.22 1,762.38 0.0M
2024-02-19 1,737.58 1,771.17 1,737.26 1,764.03 0.0M
2024-02-16 1,753.00 1,764.21 1,737.58 1,737.58 0.0M
2024-02-15 1,727.67 1,776.72 1,715.80 1,753.00 0.0M
2024-02-14 1,695.43 1,785.68 1,694.86 1,727.67 0.0M
2024-02-13 1,711.12 1,723.68 1,676.48 1,695.43 0.0M
2024-02-12 1,690.79 1,711.12 1,674.09 1,711.12 0.0M
2024-02-09 1,704.28 1,710.18 1,690.79 1,690.79 0.0M
2024-02-08 1,703.79 1,732.57 1,698.63 1,704.28 0.0M
2024-02-07 1,756.69 1,757.71 1,703.79 1,703.79 0.0M
2024-02-06 1,768.77 1,778.69 1,747.05 1,756.69 0.0M
2024-02-05 1,816.22 1,823.11 1,768.77 1,768.77 0.0M
2024-02-02 1,785.55 1,834.64 1,785.55 1,816.22 0.0M
2024-02-01 1,806.15 1,852.50 1,784.22 1,785.55 0.0M
2024-01-31 1,831.77 1,836.09 1,778.37 1,806.15 0.0M
2024-01-30 1,855.58 1,886.32 1,831.77 1,831.77 0.0M
2024-01-29 1,897.54 1,901.07 1,852.22 1,855.58 0.0M
2024-01-26 1,847.37 1,906.29 1,847.37 1,897.54 0.0M
2024-01-25 1,865.34 1,865.34 1,840.90 1,847.37 0.0M
2024-01-24 1,864.67 1,883.09 1,861.96 1,865.34 0.0M
2024-01-23 1,848.50 1,876.91 1,843.84 1,864.67 0.0M
2024-01-22 1,837.13 1,866.00 1,837.13 1,848.50 0.0M
2024-01-19 1,812.61 1,838.97 1,812.61 1,837.13 0.0M
2024-01-18 1,822.62 1,838.20 1,811.04 1,812.61 0.0M
2024-01-17 1,838.87 1,838.87 1,807.31 1,822.62 0.0M
2024-01-16 1,847.09 1,855.57 1,828.60 1,838.87 0.0M
2024-01-15 1,856.99 1,860.31 1,836.97 1,847.09 0.0M
2024-01-12 1,840.41 1,863.90 1,832.53 1,856.99 0.0M
2024-01-11 1,869.74 1,885.28 1,840.41 1,840.41 0.0M
2024-01-10 1,912.83 1,916.61 1,866.49 1,869.74 0.0M
2024-01-09 1,917.44 1,922.49 1,907.98 1,912.83 0.0M
2024-01-08 1,916.62 1,922.53 1,891.32 1,917.44 0.0M
2024-01-05 1,920.77 1,920.77 1,899.77 1,916.62 0.0M
2024-01-04 1,913.22 1,928.38 1,896.72 1,920.77 0.0M
2024-01-03 1,928.72 1,947.59 1,912.22 1,913.22 0.0M
2024-01-02 1,906.66 1,937.07 1,906.66 1,928.72 0.0M