FTSE Netherlands (FTWINLDE)

FTWINLDE
🏛️ Niederlande →
962.49
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
2021-12-31 902.79 902.79 902.79 902.79 0.0M
2021-12-30 905.99 905.99 905.99 905.99 0.0M
2021-12-29 898.51 898.51 898.51 898.51 0.0M
2021-12-28 906.93 906.93 906.93 906.93 0.0M
2021-12-27 903.65 903.65 903.65 903.65 0.0M
2021-12-24 893.14 893.14 893.14 893.14 0.0M
2021-12-23 895.99 895.99 895.99 895.99 0.0M
2021-12-22 884.07 884.07 884.07 884.07 0.0M
2021-12-21 872.65 872.65 872.65 872.65 0.0M
2021-12-20 853.53 853.53 853.53 853.53 0.0M
2021-12-17 862.47 862.47 862.47 862.47 0.0M
2021-12-16 874.93 874.93 874.93 874.93 0.0M
2021-12-15 871.33 871.33 871.33 871.33 0.0M
2021-12-14 863.91 863.91 863.91 863.91 0.0M
2021-12-13 877.76 877.76 877.76 877.76 0.0M
2021-12-10 883.99 883.99 883.99 883.99 0.0M
2021-12-09 890.80 890.80 890.80 890.80 0.0M
2021-12-08 902.29 902.29 902.29 902.29 0.0M
2021-12-07 913.15 913.15 913.15 913.15 0.0M
2021-12-06 867.60 867.60 867.60 867.60 0.0M
2021-12-03 869.24 869.24 869.24 869.24 0.0M
2021-12-02 880.90 880.90 880.90 880.90 0.0M
2021-12-01 909.51 909.51 909.51 909.51 0.0M
2021-11-30 886.12 886.12 886.12 886.12 0.0M
2021-11-29 894.06 894.06 894.06 894.06 0.0M
2021-11-26 885.32 885.32 885.32 885.32 0.0M
2021-11-25 915.36 915.36 915.36 915.36 0.0M
2021-11-24 909.59 909.59 909.59 909.59 0.0M
2021-11-23 910.35 910.35 910.35 910.35 0.0M
2021-11-22 938.72 938.72 938.72 938.72 0.0M
2021-11-19 951.28 951.28 951.28 951.28 0.0M
2021-11-18 957.23 957.23 957.23 957.23 0.0M
2021-11-17 956.59 956.59 956.59 956.59 0.0M
2021-11-16 953.74 953.74 953.74 953.74 0.0M
2021-11-15 951.63 951.63 951.63 951.63 0.0M
2021-11-12 946.97 946.97 946.97 946.97 0.0M
2021-11-11 940.07 940.07 940.07 940.07 0.0M
2021-11-10 933.58 933.58 933.58 933.58 0.0M
2021-11-09 937.29 937.29 937.29 937.29 0.0M
2021-11-08 941.23 941.23 941.23 941.23 0.0M
2021-11-05 943.99 943.99 943.99 943.99 0.0M
2021-11-04 941.83 941.83 941.83 941.83 0.0M
2021-11-03 929.35 929.35 929.35 929.35 0.0M
2021-11-02 923.08 923.08 923.08 923.08 0.0M
2021-11-01 919.43 919.43 919.43 919.43 0.0M
2021-10-29 919.43 919.43 919.43 919.43 0.0M
2021-10-28 919.91 919.91 919.91 919.91 0.0M
2021-10-27 918.90 918.90 918.90 918.90 0.0M
2021-10-26 915.34 915.34 915.34 915.34 0.0M
2021-10-25 913.66 913.66 913.66 913.66 0.0M
2021-10-22 916.03 916.03 916.03 916.03 0.0M
2021-10-21 902.61 902.61 902.61 902.61 0.0M
2021-10-20 898.63 898.63 898.63 898.63 0.0M
2021-10-19 904.07 904.07 904.07 904.07 0.0M
2021-10-18 894.72 894.72 894.72 894.72 0.0M
2021-10-15 898.26 898.26 898.26 898.26 0.0M
2021-10-14 886.16 886.16 886.16 886.16 0.0M
2021-10-13 865.77 865.77 865.77 865.77 0.0M
2021-10-12 854.26 854.26 854.26 854.26 0.0M
2021-10-11 857.30 857.30 857.30 857.30 0.0M
2021-10-08 858.37 858.37 858.37 858.37 0.0M
2021-10-07 870.64 870.64 870.64 870.64 0.0M
2021-10-06 846.93 846.93 846.93 846.93 0.0M
2021-10-05 856.44 856.44 856.44 856.44 0.0M
2021-10-04 834.59 834.59 834.59 834.59 0.0M
2021-10-01 852.09 852.09 852.09 852.09 0.0M
2021-09-30 862.01 862.01 862.01 862.01 0.0M
2021-09-29 867.18 867.18 867.18 867.18 0.0M
2021-09-28 871.67 871.67 871.67 871.67 0.0M
2021-09-27 905.72 905.72 905.72 905.72 0.0M
2021-09-24 917.71 917.71 917.71 917.71 0.0M
2021-09-23 932.27 932.27 932.27 932.27 0.0M
2021-09-22 918.68 918.68 918.68 918.68 0.0M
2021-09-21 911.00 911.00 911.00 911.00 0.0M
2021-09-20 901.37 901.37 901.37 901.37 0.0M
2021-09-17 919.36 919.36 919.36 919.36 0.0M
2021-09-16 932.31 932.31 932.31 932.31 0.0M
2021-09-15 925.82 925.82 925.82 925.82 0.0M
2021-09-14 932.36 932.36 932.36 932.36 0.0M
2021-09-13 921.55 921.55 921.55 921.55 0.0M
2021-09-10 922.49 922.49 922.49 922.49 0.0M
2021-09-09 919.29 919.29 919.29 919.29 0.0M
2021-09-08 921.59 921.59 921.59 921.59 0.0M
2021-09-07 932.36 932.36 932.36 932.36 0.0M
2021-09-06 937.71 937.71 937.71 937.71 0.0M
2021-09-03 923.87 923.87 923.87 923.87 0.0M
2021-09-02 927.88 927.88 927.88 927.88 0.0M
2021-09-01 922.16 922.16 922.16 922.16 0.0M
2021-08-31 915.94 915.94 915.94 915.94 0.0M
2021-08-30 914.82 914.82 914.82 914.82 0.0M
2021-08-27 911.62 911.62 911.62 911.62 0.0M
2021-08-26 899.22 899.22 899.22 899.22 0.0M
2021-08-25 902.91 902.91 902.91 902.91 0.0M
2021-08-24 901.41 901.41 901.41 901.41 0.0M
2021-08-23 896.21 896.21 896.21 896.21 0.0M
2021-08-20 884.18 884.18 884.18 884.18 0.0M
2021-08-19 875.98 875.98 875.98 875.98 0.0M
2021-08-18 881.13 881.13 881.13 881.13 0.0M
2021-08-17 877.46 877.46 877.46 877.46 0.0M
2021-08-16 878.59 878.59 878.59 878.59 0.0M
2021-08-13 882.19 882.19 882.19 882.19 0.0M
2021-08-12 882.95 882.95 882.95 882.95 0.0M
2021-08-11 881.13 881.13 881.13 881.13 0.0M
2021-08-10 882.84 882.84 882.84 882.84 0.0M
2021-08-09 877.95 877.95 877.95 877.95 0.0M
2021-08-06 872.04 872.04 872.04 872.04 0.0M
2021-08-05 873.72 873.72 873.72 873.72 0.0M
2021-08-04 871.01 871.01 871.01 871.01 0.0M
2021-08-03 858.59 858.59 858.59 858.59 0.0M
2021-08-02 860.61 860.61 860.61 860.61 0.0M
2021-07-30 851.71 851.71 851.71 851.71 0.0M
2021-07-29 858.43 858.43 858.43 858.43 0.0M
2021-07-28 851.45 851.45 851.45 851.45 0.0M
2021-07-27 835.14 835.14 835.14 835.14 0.0M
2021-07-26 850.59 850.59 850.59 850.59 0.0M
2021-07-23 854.50 854.50 854.50 854.50 0.0M
2021-07-22 840.83 840.83 840.83 840.83 0.0M
2021-07-21 821.94 821.94 821.94 821.94 0.0M
2021-07-20 805.12 805.12 805.12 805.12 0.0M
2021-07-19 801.53 801.53 801.53 801.53 0.0M
2021-07-16 819.15 819.15 819.15 819.15 0.0M
2021-07-15 825.14 825.14 825.14 825.14 0.0M
2021-07-14 831.20 831.20 831.20 831.20 0.0M
2021-07-13 825.00 825.00 825.00 825.00 0.0M
2021-07-12 819.47 819.47 819.47 819.47 0.0M
2021-07-09 810.72 810.72 810.72 810.72 0.0M
2021-07-08 796.33 796.33 796.33 796.33 0.0M
2021-07-07 815.27 815.27 815.27 815.27 0.0M
2021-07-06 809.17 809.17 809.17 809.17 0.0M
2021-07-05 812.58 812.58 812.58 812.58 0.0M
2021-07-02 812.77 812.77 812.77 812.77 0.0M
2021-07-01 808.78 808.78 808.78 808.78 0.0M
2021-06-30 811.61 811.61 811.61 811.61 0.0M
2021-06-29 818.76 818.76 818.76 818.76 0.0M
2021-06-28 813.70 813.70 813.70 813.70 0.0M
2021-06-25 813.27 813.27 813.27 813.27 0.0M
2021-06-24 812.70 812.70 812.70 812.70 0.0M
2021-06-23 799.84 799.84 799.84 799.84 0.0M
2021-06-22 805.25 805.25 805.25 805.25 0.0M
2021-06-21 799.76 799.76 799.76 799.76 0.0M
2021-06-18 795.11 795.11 795.11 795.11 0.0M
2021-06-17 814.73 814.73 814.73 814.73 0.0M
2021-06-16 812.89 812.89 812.89 812.89 0.0M
2021-06-15 808.91 808.91 808.91 808.91 0.0M
2021-06-14 810.75 810.75 810.75 810.75 0.0M
2021-06-11 810.51 810.51 810.51 810.51 0.0M
2021-06-10 807.47 807.47 807.47 807.47 0.0M
2021-06-09 803.51 803.51 803.51 803.51 0.0M
2021-06-08 799.42 799.42 799.42 799.42 0.0M
2021-06-07 799.57 799.57 799.57 799.57 0.0M
2021-06-04 800.46 800.46 800.46 800.46 0.0M
2021-06-03 794.66 794.66 794.66 794.66 0.0M
2021-06-02 799.81 799.81 799.81 799.81 0.0M
2021-06-01 797.89 797.89 797.89 797.89 0.0M
2021-05-31 791.58 791.58 791.58 791.58 0.0M
2021-05-28 795.89 795.89 795.89 795.89 0.0M
2021-05-27 788.04 788.04 788.04 788.04 0.0M
2021-05-26 786.84 786.84 786.84 786.84 0.0M
2021-05-25 790.09 790.09 790.09 790.09 0.0M
2021-05-24 783.71 783.71 783.71 783.71 0.0M
2021-05-21 776.89 776.89 776.89 776.89 0.0M
2021-05-20 773.39 773.39 773.39 773.39 0.0M
2021-05-19 758.44 758.44 758.44 758.44 0.0M
2021-05-18 772.84 772.84 772.84 772.84 0.0M
2021-05-17 767.97 767.97 767.97 767.97 0.0M
2021-05-14 770.80 770.80 770.80 770.80 0.0M
2021-05-13 759.07 759.07 759.07 759.07 0.0M
2021-05-12 756.16 759.07 756.16 759.07 0.0M
2021-05-11 763.95 763.95 763.95 763.95 0.0M
2021-05-10 780.95 780.95 780.95 780.95 0.0M
2021-05-07 793.81 793.81 793.81 793.81 0.0M
2021-05-06 782.98 782.98 782.98 782.98 0.0M
2021-05-05 788.63 788.63 788.63 788.63 0.0M
2021-05-04 764.44 764.44 764.44 764.44 0.0M
2021-05-03 787.74 787.74 787.74 787.74 0.0M
2021-04-30 785.17 785.17 785.17 785.17 0.0M
2021-04-29 789.04 789.04 789.04 789.04 0.0M
2021-04-28 793.68 793.68 793.68 793.68 0.0M
2021-04-27 796.88 796.88 796.88 796.88 0.0M
2021-04-26 800.76 800.76 800.76 800.76 0.0M
2021-04-23 800.23 800.23 800.23 800.23 0.0M
2021-04-22 792.70 792.70 792.70 792.70 0.0M
2021-04-21 784.42 784.42 784.42 784.42 0.0M
2021-04-20 768.55 768.55 768.55 768.55 0.0M
2021-04-19 782.11 782.11 782.11 782.11 0.0M
2021-04-16 791.26 791.26 791.26 791.26 0.0M
2021-04-15 784.58 784.58 784.58 784.58 0.0M
2021-04-14 783.95 783.95 783.95 783.95 0.0M
2021-04-13 780.70 780.70 780.70 780.70 0.0M
2021-04-12 778.81 778.81 778.81 778.81 0.0M
2021-04-09 789.41 789.41 789.41 789.41 0.0M
2021-04-08 786.82 786.82 786.82 786.82 0.0M
2021-04-07 779.90 779.90 779.90 779.90 0.0M
2021-04-06 786.85 786.85 786.85 786.85 0.0M
2021-04-05 781.63 781.63 781.63 781.63 0.0M
2021-04-02 781.63 781.63 781.63 781.63 0.0M
2021-04-01 781.63 781.63 781.63 781.63 0.0M
2021-03-31 767.33 767.33 767.33 767.33 0.0M
2021-03-30 767.55 767.55 767.55 767.55 0.0M
2021-03-29 761.92 761.92 761.92 761.92 0.0M
2021-03-26 762.50 762.50 762.50 762.50 0.0M
2021-03-25 744.21 744.21 744.21 744.21 0.0M
2021-03-24 745.64 745.64 745.64 745.64 0.0M
2021-03-23 737.12 737.12 737.12 737.12 0.0M
2021-03-22 740.27 740.27 740.27 740.27 0.0M
2021-03-19 734.87 734.87 734.87 734.87 0.0M
2021-03-18 732.75 732.75 732.75 732.75 0.0M
2021-03-17 729.74 729.74 729.74 729.74 0.0M
2021-03-16 734.73 734.73 734.73 734.73 0.0M
2021-03-15 726.58 726.58 726.58 726.58 0.0M
2021-03-12 721.76 721.76 721.76 721.76 0.0M
2021-03-11 731.93 731.93 731.93 731.93 0.0M
2021-03-10 722.85 722.85 722.85 722.85 0.0M
2021-03-09 722.10 722.10 722.10 722.10 0.0M
2021-03-08 710.57 710.57 710.57 710.57 0.0M
2021-03-05 694.99 694.99 694.99 694.99 0.0M
2021-03-04 702.37 702.37 702.37 702.37 0.0M
2021-03-03 717.73 717.73 717.73 717.73 0.0M
2021-03-02 720.11 720.11 720.11 720.11 0.0M
2021-03-01 724.06 724.06 724.06 724.06 0.0M
2021-02-26 707.58 707.58 707.58 707.58 0.0M
2021-02-25 720.25 720.25 720.25 720.25 0.0M
2021-02-24 720.32 720.32 720.32 720.32 0.0M
2021-02-23 721.06 721.06 721.06 721.06 0.0M
2021-02-22 735.20 735.20 735.20 735.20 0.0M
2021-02-19 745.64 745.64 745.64 745.64 0.0M
2021-02-18 733.95 733.95 733.95 733.95 0.0M
2021-02-17 741.96 741.96 741.96 741.96 0.0M
2021-02-16 751.82 751.82 751.82 751.82 0.0M
2021-02-15 748.74 748.74 748.74 748.74 0.0M
2021-02-12 743.69 743.69 743.69 743.69 0.0M
2021-02-11 730.36 730.36 730.36 730.36 0.0M
2021-02-10 716.66 716.66 716.66 716.66 0.0M
2021-02-09 716.70 716.70 716.70 716.70 0.0M
2021-02-08 713.55 713.55 713.55 713.55 0.0M
2021-02-05 709.04 709.04 709.04 709.04 0.0M
2021-02-04 710.54 710.54 710.54 710.54 0.0M
2021-02-03 704.37 704.37 704.37 704.37 0.0M
2021-02-02 703.73 703.73 703.73 703.73 0.0M
2021-02-01 696.69 696.69 696.69 696.69 0.0M
2021-01-29 680.97 680.97 680.97 680.97 0.0M
2021-01-28 694.28 694.28 694.28 694.28 0.0M
2021-01-27 688.55 688.55 688.55 688.55 0.0M
2021-01-26 705.07 705.07 705.07 705.07 0.0M
2021-01-25 705.45 705.45 705.45 705.45 0.0M
2021-01-22 708.49 708.49 708.49 708.49 0.0M
2021-01-21 713.56 713.56 713.56 713.56 0.0M
2021-01-20 703.35 703.35 703.35 703.35 0.0M
2021-01-19 691.55 691.55 691.55 691.55 0.0M
2021-01-18 690.89 690.89 690.89 690.89 0.0M
2021-01-15 690.36 690.36 690.36 690.36 0.0M
2021-01-14 696.89 696.89 696.89 696.89 0.0M
2021-01-13 679.55 679.55 679.55 679.55 0.0M
2021-01-12 676.39 676.39 676.39 676.39 0.0M
2021-01-11 675.48 675.48 675.48 675.48 0.0M
2021-01-08 678.91 678.91 678.91 678.91 0.0M
2021-01-07 667.62 667.62 667.62 667.62 0.0M
2021-01-06 668.18 668.18 668.18 668.18 0.0M
2021-01-05 668.89 668.89 668.89 668.89 0.0M
2021-01-04 671.14 671.14 671.14 671.14 0.0M